S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	50.300	52.950	50.250	51.000	46.540	5,417,639
2023-12-13	47.380	50.357	47.320	48.100	43.894	1,258,766
2023-12-12	52.000	52.800	47.940	47.940	43.748	1,493,394
2023-12-11	53.300	53.300	50.250	52.000	47.453	927,331
2023-12-08	51.500	52.700	49.740	52.050	47.498	2,749,584
2023-12-07	49.500	52.400	47.079	51.000	46.540	2,995,567
2023-12-06	46.000	52.906	45.760	50.650	46.221	2,911,471
2023-12-05	46.000	47.980	45.941	46.500	42.434	740,903
2023-12-04	47.000	48.980	45.920	46.540	42.470	1,417,193
2023-12-01	45.260	47.700	44.760	47.140	43.018	1,383,678
2023-11-30	49.000	49.000	45.340	45.820	41.813	1,886,265
2023-11-29	49.540	49.922	47.660	48.000	43.802	960,471
2023-11-28	50.000	51.550	46.660	48.500	44.259	2,326,852
2023-11-27	50.500	53.200	49.800	49.800	45.445	573,613
2023-11-24	51.450	52.600	50.450	51.150	46.677	783,744
2023-11-23	51.000	52.070	50.350	51.650	47.133	1,094,791
2023-11-22	51.000	52.950	50.650	51.200	46.723	902,940
2023-11-21	53.000	54.900	51.150	51.700	47.179	2,370,082
2023-11-20	53.150	55.650	53.150	53.650	48.958	1,117,265
2023-11-17	56.800	57.200	54.450	54.750	49.962	1,122,596
2023-11-16	55.550	57.900	54.463	55.100	50.281	1,613,288
2023-11-15	56.650	61.000	55.300	56.250	51.331	1,824,906
2023-11-14	51.000	57.000	50.000	56.100	51.194	3,010,472
2023-11-13	53.600	55.300	49.560	50.900	46.449	3,344,830
2023-11-10	58.050	58.550	52.850	53.200	48.548	2,858,576
2023-11-09	51.000	62.802	51.000	58.200	53.110	6,265,752
2023-11-08	69.750	69.750	66.700	67.150	61.278	1,166,780
2023-11-07	69.250	69.800	66.593	68.000	62.053	1,290,920
2023-11-06	68.000	71.000	67.500	67.550	61.643	1,217,990
2023-11-03	68.000	70.000	66.700	70.000	63.878	1,410,032
2023-11-02	65.200	68.228	65.200	67.100	61.232	1,105,426
2023-11-01	63.500	66.550	62.500	65.600	59.863	1,131,054
2023-10-31	61.500	63.700	60.922	63.450	57.901	1,759,104
2023-10-30	58.000	61.100	57.200	60.800	55.483	569,239
2023-10-27	54.800	60.850	54.450	58.100	53.019	1,593,205
2023-10-26	57.800	58.450	53.500	55.950	51.057	2,511,795
2023-10-25	60.050	61.450	57.498	59.050	53.886	1,698,974
2023-10-24	61.450	61.900	59.400	61.250	55.894	1,216,023
2023-10-23	57.950	60.600	57.050	60.600	55.300	1,464,061
2023-10-20	59.450	59.650	56.850	59.000	53.840	1,253,747
2023-10-19	61.300	61.300	58.500	58.500	53.384	302,798
2023-10-18	62.000	62.259	59.700	60.250	54.981	1,162,937
2023-10-17	63.350	65.400	60.400	61.450	56.076	1,330,558
2023-10-16	59.250	62.750	56.351	62.100	56.669	2,113,845
2023-10-13	59.000	61.450	57.350	58.200	53.110	1,162,207
2023-10-12	61.100	63.550	59.833	60.150	54.890	767,494
2023-10-11	64.400	64.850	60.400	61.050	55.711	879,648
2023-10-10	62.000	63.150	61.000	62.700	57.217	889,124
2023-10-09	59.300	62.100	59.300	61.000	55.665	898,782
2023-10-06	59.200	61.350	57.350	60.900	55.574	1,219,744
2023-10-05	63.500	64.950	59.650	60.050	54.799	861,878
2023-10-04	61.000	64.650	60.334	63.300	57.764	1,007,308
2023-10-03	64.950	66.487	61.150	62.050	56.624	942,514
2023-10-02	68.000	69.450	63.300	63.950	58.357	1,910,008
2023-09-29	64.000	69.000	63.200	67.600	61.688	2,481,661
2023-09-28	63.000	63.711	60.850	63.250	57.719	2,580,290
2023-09-27	64.000	65.600	62.940	63.150	57.627	2,158,137
2023-09-26	69.600	69.600	62.552	64.100	58.494	6,219,470
2023-09-25	71.650	71.650	67.300	67.950	62.008	2,450,300
2023-09-22	71.500	73.200	69.350	69.850	63.742	2,026,685

← NewerPage 13 of 22 · 1,267 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.