S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	77.600	79.950	71.750	71.750	65.475	2,040,258
2023-09-20	78.550	80.800	77.745	79.150	72.228	2,401,414
2023-09-19	73.900	79.400	72.000	79.100	72.183	5,731,869
2023-09-18	80.000	80.000	66.650	74.800	68.259	15,754,380
2023-09-15	97.900	100.57	94.850	95.500	87.148	1,781,313
2023-09-14	97.800	99.400	93.550	98.500	89.886	716,220
2023-09-13	97.250	99.400	95.400	97.100	88.608	647,010
2023-09-12	97.300	99.500	96.250	98.600	89.977	735,540
2023-09-11	99.700	100.00	97.513	100.00	91.255	508,870
2023-09-08	99.000	99.000	95.400	97.300	88.791	304,722
2023-09-07	96.250	98.000	95.321	96.150	87.742	448,553
2023-09-06	99.400	99.850	96.050	97.100	88.608	824,918
2023-09-05	97.650	100.00	97.650	99.250	90.570	403,870
2023-09-04	100.20	103.70	99.850	100.20	91.437	495,936
2023-09-01	98.850	102.90	97.900	101.20	92.350	714,382
2023-08-31	99.900	101.80	97.850	99.200	90.525	896,124
2023-08-30	96.250	97.950	94.700	97.450	88.928	492,731
2023-08-29	94.550	96.900	93.250	96.450	88.015	799,240
2023-08-25	94.850	94.850	91.877	93.000	84.867	854,739
2023-08-24	95.600	98.808	93.000	93.400	85.232	957,936
2023-08-23	90.500	94.600	90.500	93.950	85.734	541,490
2023-08-22	91.450	93.300	91.450	91.800	83.772	540,455
2023-08-21	90.500	92.700	90.100	90.850	82.905	463,297
2023-08-18	90.800	93.083	90.200	92.450	84.365	729,154
2023-08-17	91.000	93.500	90.500	92.300	84.228	1,177,513
2023-08-16	95.200	95.850	92.000	92.550	84.456	1,321,338
2023-08-15	97.000	98.200	94.373	95.100	86.783	871,978
2023-08-14	101.20	101.20	97.100	98.050	89.475	856,082
2023-08-11	98.300	102.00	98.300	99.250	90.570	930,095
2023-08-10	101.00	101.30	98.650	100.50	91.711	1,580,478
2023-08-09	100.00	101.90	98.000	100.10	91.346	1,165,582
2023-08-08	102.20	105.10	99.300	99.350	90.662	1,228,502
2023-08-07	104.30	107.39	102.94	104.50	95.361	780,963
2023-08-04	104.20	105.80	100.90	104.30	95.179	913,778
2023-08-03	103.50	104.60	100.30	104.60	95.453	1,194,568
2023-08-02	99.450	103.40	97.672	101.90	92.989	2,093,587
2023-08-01	104.80	106.78	101.20	101.90	92.989	1,575,534
2023-07-31	105.90	108.10	103.40	105.60	96.365	2,782,761
2023-07-28	108.70	109.30	104.00	106.30	97.004	1,548,210
2023-07-27	109.00	110.00	107.00	108.70	99.194	1,181,397
2023-07-26	111.30	113.00	103.59	108.20	98.738	3,255,800
2023-07-25	107.00	116.30	104.20	112.70	102.84	3,221,490
2023-07-24	110.20	120.00	101.75	108.60	99.103	8,330,811
2023-07-21	142.10	143.34	137.14	137.90	125.84	903,688
2023-07-20	150.30	150.30	142.10	142.10	129.67	792,323
2023-07-19	140.00	157.00	140.00	146.00	133.23	3,910,904
2023-07-18	137.00	143.48	133.11	142.70	130.22	1,185,821
2023-07-17	131.70	135.20	128.02	133.50	121.83	524,074
2023-07-14	130.70	136.40	129.94	133.00	121.37	1,471,076
2023-07-13	128.00	135.53	125.10	131.20	119.73	1,649,691
2023-07-12	118.90	126.90	116.53	126.90	115.80	1,493,535
2023-07-11	117.50	119.00	115.58	118.90	108.50	591,420
2023-07-10	117.00	118.20	114.90	116.00	105.86	540,104
2023-07-07	116.00	117.94	114.55	117.20	106.95	594,321
2023-07-06	122.90	125.58	117.50	117.50	107.22	1,349,103
2023-07-05	126.10	127.25	121.10	124.50	113.61	1,512,814
2023-07-04	126.20	128.30	124.50	127.30	116.17	591,501
2023-07-03	126.00	127.75	122.50	127.00	115.89	2,652,285
2023-06-30	115.50	126.70	113.20	126.00	114.98	2,576,142
2023-06-29	116.20	118.40	115.00	116.60	106.40	2,938,139

← NewerPage 14 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.