S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 49.000 | 50.300 | 47.180 | 47.180 | 43.054 | 1,891,623 |
| 2024-06-06 | 51.000 | 54.450 | 47.920 | 50.100 | 45.719 | 2,420,321 |
| 2024-06-05 | 51.000 | 53.842 | 51.000 | 51.900 | 47.361 | 1,404,761 |
| 2024-06-04 | 54.450 | 55.000 | 52.000 | 52.550 | 47.954 | 1,182,723 |
| 2024-06-03 | 52.700 | 56.356 | 50.050 | 53.850 | 49.141 | 2,397,400 |
| 2024-05-31 | 50.000 | 53.550 | 50.000 | 52.900 | 48.274 | 935,741 |
| 2024-05-30 | 50.000 | 53.600 | 50.000 | 51.400 | 46.905 | 1,880,757 |
| 2024-05-29 | 55.000 | 57.950 | 50.000 | 50.950 | 46.494 | 2,037,605 |
| 2024-05-28 | 49.200 | 54.350 | 49.000 | 54.350 | 49.597 | 2,674,464 |
| 2024-05-24 | 50.000 | 53.650 | 48.860 | 50.250 | 45.856 | 1,621,777 |
| 2024-05-23 | 51.200 | 54.000 | 50.170 | 50.650 | 46.221 | 5,264,629 |
| 2024-05-22 | 55.500 | 55.500 | 51.650 | 52.500 | 47.909 | 1,561,004 |
| 2024-05-21 | 58.000 | 59.300 | 54.000 | 54.900 | 50.099 | 2,398,633 |
| 2024-05-20 | 57.000 | 60.650 | 57.000 | 57.700 | 52.654 | 1,355,113 |
| 2024-05-17 | 60.000 | 60.000 | 57.242 | 58.350 | 53.247 | 2,255,183 |
| 2024-05-16 | 56.800 | 59.700 | 55.750 | 59.500 | 54.297 | 4,097,761 |
| 2024-05-15 | 52.100 | 57.500 | 52.100 | 56.250 | 51.331 | 1,913,201 |
| 2024-05-14 | 56.450 | 58.000 | 52.350 | 53.050 | 48.411 | 2,137,846 |
| 2024-05-13 | 54.600 | 62.950 | 53.050 | 56.400 | 51.468 | 5,693,026 |
| 2024-05-10 | 44.380 | 56.500 | 41.322 | 54.500 | 49.734 | 8,476,336 |
| 2024-05-09 | 47.860 | 49.147 | 46.020 | 46.240 | 42.196 | 1,636,088 |
| 2024-05-08 | 45.500 | 48.268 | 44.520 | 47.760 | 43.583 | 2,808,052 |
| 2024-05-07 | 47.160 | 50.000 | 45.660 | 45.660 | 41.667 | 2,046,629 |
| 2024-05-03 | 51.250 | 51.750 | 46.960 | 46.960 | 42.853 | 1,735,381 |
| 2024-05-02 | 48.100 | 50.200 | 47.300 | 47.300 | 43.164 | 2,627,742 |
| 2024-05-01 | 48.500 | 51.200 | 48.500 | 49.880 | 45.518 | 1,024,847 |
| 2024-04-30 | 50.000 | 52.850 | 48.320 | 48.940 | 44.660 | 1,140,720 |
| 2024-04-29 | 50.000 | 52.350 | 49.500 | 50.600 | 46.175 | 1,277,211 |
| 2024-04-26 | 48.200 | 52.950 | 48.200 | 50.500 | 46.084 | 1,928,343 |
| 2024-04-25 | 51.300 | 54.900 | 48.000 | 49.840 | 45.481 | 2,184,279 |
| 2024-04-24 | 56.100 | 57.550 | 51.000 | 51.100 | 46.631 | 2,591,586 |
| 2024-04-23 | 55.900 | 57.050 | 53.750 | 56.150 | 51.240 | 1,427,000 |
| 2024-04-22 | 53.500 | 55.950 | 53.250 | 55.000 | 50.190 | 1,218,338 |
| 2024-04-19 | 55.950 | 55.950 | 54.300 | 54.800 | 50.008 | 1,038,971 |
| 2024-04-18 | 52.200 | 55.950 | 52.199 | 55.000 | 50.190 | 3,301,879 |
| 2024-04-17 | 55.800 | 55.950 | 52.500 | 54.300 | 49.551 | 1,901,664 |
| 2024-04-16 | 58.000 | 58.000 | 50.700 | 54.000 | 49.278 | 3,649,742 |
| 2024-04-15 | 60.550 | 61.150 | 55.000 | 55.700 | 50.829 | 2,393,639 |
| 2024-04-12 | 62.100 | 63.000 | 57.540 | 57.550 | 52.517 | 2,347,141 |
| 2024-04-11 | 59.950 | 61.500 | 57.850 | 60.800 | 55.483 | 3,955,098 |
| 2024-04-10 | 60.400 | 61.950 | 56.100 | 58.050 | 52.973 | 9,102,050 |
| 2024-04-09 | 55.400 | 61.200 | 55.400 | 59.600 | 54.388 | 7,377,487 |
| 2024-04-08 | 51.000 | 56.950 | 51.000 | 56.800 | 51.833 | 4,003,662 |
| 2024-04-05 | 51.450 | 53.850 | 51.000 | 52.600 | 48.000 | 2,753,509 |
| 2024-04-04 | 50.000 | 55.450 | 50.000 | 53.250 | 48.593 | 2,518,913 |
| 2024-04-03 | 49.720 | 53.350 | 49.020 | 51.450 | 46.951 | 3,213,166 |
| 2024-04-02 | 51.600 | 52.500 | 47.500 | 50.500 | 46.084 | 7,966,246 |
| 2024-03-28 | 41.200 | 54.000 | 40.272 | 52.550 | 47.954 | 9,283,272 |
| 2024-03-27 | 42.540 | 43.991 | 37.000 | 41.460 | 37.834 | 9,885,543 |
| 2024-03-26 | 44.000 | 45.500 | 43.760 | 44.520 | 40.627 | 4,202,086 |
| 2024-03-25 | 43.000 | 45.500 | 42.585 | 45.220 | 41.265 | 8,056,602 |
| 2024-03-22 | 40.200 | 55.292 | 39.780 | 42.380 | 38.674 | 5,205,260 |
| 2024-03-21 | 39.700 | 41.000 | 37.620 | 40.220 | 36.703 | 1,791,720 |
| 2024-03-20 | 38.000 | 39.980 | 37.220 | 39.940 | 36.447 | 1,280,413 |
| 2024-03-19 | 37.360 | 38.000 | 36.020 | 37.820 | 34.513 | 1,034,560 |
| 2024-03-18 | 37.500 | 38.140 | 36.020 | 36.940 | 33.710 | 4,650,450 |
| 2024-03-15 | 39.000 | 39.980 | 37.720 | 38.160 | 34.823 | 1,219,977 |
| 2024-03-14 | 40.500 | 40.500 | 38.959 | 38.960 | 35.553 | 1,199,595 |
| 2024-03-13 | 39.980 | 41.000 | 39.080 | 39.700 | 36.228 | 1,715,517 |
| 2024-03-12 | 39.980 | 40.500 | 38.560 | 39.920 | 36.429 | 3,996,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0135 GBP |
| 2026-06-04 | 0.0110 GBP |
| 2025-06-05 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.