S4 Capital PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	37.700	39.699	37.700	39.160	35.735	1,864,238
2024-03-08	39.000	40.440	38.500	39.960	36.465	2,387,814
2024-03-07	38.140	39.760	37.320	39.240	35.808	1,547,546
2024-03-06	38.200	40.080	38.000	38.240	34.896	6,718,985
2024-03-05	41.900	41.900	38.720	39.000	35.589	3,689,326
2024-03-04	40.000	40.960	39.500	40.160	36.648	1,972,726
2024-03-01	39.560	41.820	39.020	40.960	37.378	1,864,045
2024-02-29	39.200	41.980	39.200	40.080	36.575	28,500,358
2024-02-28	42.920	44.260	39.600	40.880	37.305	2,737,178
2024-02-27	40.940	43.860	40.160	43.100	39.331	2,818,672
2024-02-26	41.060	41.120	39.000	40.960	37.378	2,028,190
2024-02-23	41.880	42.980	39.100	40.720	37.159	1,119,764
2024-02-22	41.500	43.907	40.825	41.520	37.889	2,857,079
2024-02-21	41.400	42.280	40.040	42.240	38.546	3,957,302
2024-02-20	39.100	41.880	38.300	41.800	38.145	1,815,406
2024-02-19	40.000	41.020	38.981	40.000	36.502	1,033,268
2024-02-16	41.980	42.880	40.000	40.000	36.502	1,654,845
2024-02-15	39.540	41.980	38.414	41.500	37.871	1,885,054
2024-02-14	37.500	39.960	37.500	39.800	36.319	2,010,348
2024-02-13	40.040	41.940	37.500	37.780	34.476	1,961,688
2024-02-12	38.500	42.000	38.500	40.620	37.068	2,407,942
2024-02-09	39.000	41.220	37.160	38.520	35.151	1,626,829
2024-02-08	40.240	41.980	38.920	38.920	35.516	1,480,128
2024-02-07	41.580	42.000	39.720	39.960	36.465	718,266
2024-02-06	41.000	43.080	39.300	41.160	37.561	1,111,876
2024-02-05	41.000	43.440	40.180	40.820	37.250	2,179,290
2024-02-02	42.000	46.414	41.480	42.740	39.002	2,803,159
2024-02-01	44.300	45.980	42.080	42.160	38.473	711,234
2024-01-31	46.000	46.000	43.380	44.300	40.426	1,401,604
2024-01-30	46.000	46.000	43.520	44.300	40.426	1,431,977
2024-01-29	43.440	45.980	41.840	44.200	40.335	2,434,166
2024-01-26	42.440	46.080	41.777	42.940	39.185	5,269,835
2024-01-25	39.960	41.780	37.980	40.460	36.922	2,091,849
2024-01-24	41.000	42.520	39.820	39.900	36.411	4,630,054
2024-01-23	36.800	40.413	36.000	39.660	36.192	5,501,979
2024-01-22	40.000	44.380	37.100	37.100	33.856	5,709,928
2024-01-19	41.100	42.300	40.440	40.440	36.903	1,734,233
2024-01-18	41.660	42.980	41.000	41.540	37.907	2,519,576
2024-01-17	42.180	42.880	40.500	41.360	37.743	1,465,725
2024-01-16	42.800	44.100	41.860	42.240	38.546	1,420,400
2024-01-15	44.520	44.680	42.100	43.480	39.678	1,414,131
2024-01-12	45.000	46.240	43.880	44.200	40.335	1,784,109
2024-01-11	46.200	47.880	44.520	44.520	40.627	2,315,397
2024-01-10	47.700	48.720	46.400	46.780	42.689	880,686
2024-01-09	47.720	48.140	45.740	47.040	42.926	1,187,108
2024-01-08	46.540	48.480	45.520	46.960	42.853	1,270,555
2024-01-05	48.100	48.840	45.220	47.600	43.437	1,880,240
2024-01-04	49.500	50.250	47.600	47.980	43.784	1,245,658
2024-01-03	53.950	53.956	48.508	49.360	45.043	2,157,834
2024-01-02	53.000	55.734	52.350	52.350	47.772	3,073,443
2023-12-29	51.850	53.750	50.500	53.400	48.730	735,340
2023-12-28	51.700	53.108	50.650	51.250	46.768	1,681,641
2023-12-27	50.000	52.303	49.580	51.900	47.361	1,711,456
2023-12-22	49.540	50.900	47.700	49.700	45.354	801,331
2023-12-21	48.460	50.400	47.838	48.420	44.186	1,611,306
2023-12-20	51.150	52.390	48.645	49.980	45.609	4,188,880
2023-12-19	49.560	51.500	49.020	51.150	46.677	3,331,143
2023-12-18	47.220	50.137	47.220	49.000	44.715	1,571,690
2023-12-15	51.200	52.700	47.640	48.380	44.149	6,749,794
2023-12-14	50.300	52.950	50.250	51.000	46.540	5,417,639

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.