S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	112.00	115.70	110.00	115.70	105.58	2,106,712
2023-06-27	107.90	110.00	106.70	109.80	100.20	626,816
2023-06-26	109.00	109.50	103.80	108.80	99.285	4,855,378
2023-06-23	109.20	109.80	104.20	107.00	97.643	2,500,610
2023-06-22	106.00	110.80	104.10	109.60	100.02	2,848,579
2023-06-21	108.40	111.90	107.50	107.50	98.099	771,957
2023-06-20	114.10	114.20	107.89	110.00	100.38	3,494,571
2023-06-19	112.00	118.60	110.90	113.90	103.94	2,576,053
2023-06-16	113.70	115.37	106.60	113.70	103.76	7,325,438
2023-06-15	121.00	121.28	112.50	112.50	102.66	3,370,342
2023-06-14	126.10	126.32	121.10	121.40	110.78	653,308
2023-06-13	124.00	127.30	123.43	126.60	115.53	397,474
2023-06-12	127.90	129.60	122.90	124.00	113.16	3,792,981
2023-06-09	125.20	127.00	121.00	125.30	114.34	903,823
2023-06-08	132.00	133.40	127.00	129.10	117.81	556,623
2023-06-07	132.60	134.10	129.70	132.40	120.82	981,719
2023-06-06	129.00	132.90	128.00	132.90	121.28	452,401
2023-06-05	127.20	130.70	126.76	129.80	118.45	706,253
2023-06-02	126.30	130.70	125.63	128.50	117.26	958,147
2023-06-01	119.10	124.80	117.90	124.40	113.52	1,095,290
2023-05-31	122.00	122.00	116.40	120.20	109.69	1,947,565
2023-05-30	127.80	128.40	122.80	122.80	112.06	829,705
2023-05-26	124.20	126.20	122.08	125.00	114.07	689,688
2023-05-25	124.40	126.60	121.78	124.40	113.52	986,182
2023-05-24	133.50	133.50	125.50	125.50	114.52	1,456,557
2023-05-23	132.60	134.10	129.60	130.70	119.27	1,449,507
2023-05-22	136.80	136.80	132.60	133.20	121.55	349,640
2023-05-19	137.00	137.78	134.60	135.10	123.29	723,267
2023-05-18	133.30	137.90	132.37	136.90	124.93	538,021
2023-05-17	131.00	134.40	127.10	134.40	122.65	1,502,976
2023-05-16	135.80	135.80	131.40	131.70	120.18	611,755
2023-05-15	132.10	135.60	130.00	133.00	121.37	3,237,891
2023-05-12	136.00	136.00	130.40	130.80	119.36	3,641,873
2023-05-11	139.00	141.60	136.00	136.00	124.11	1,998,115
2023-05-10	136.00	139.00	133.50	139.00	126.84	705,025
2023-05-09	141.00	141.00	133.70	135.80	123.92	2,115,589
2023-05-05	138.00	140.90	136.00	138.50	126.39	672,774
2023-05-04	140.10	140.50	133.20	136.00	124.11	1,583,619
2023-05-03	145.00	145.00	140.20	141.30	128.94	793,469
2023-05-02	147.00	148.60	142.40	143.40	130.86	2,578,176
2023-04-28	145.00	146.50	142.10	146.20	133.41	1,793,179
2023-04-27	148.00	151.60	144.00	145.00	132.32	1,616,115
2023-04-26	150.00	151.70	146.50	150.90	137.70	872,763
2023-04-25	147.20	149.20	144.70	147.70	134.78	1,480,176
2023-04-24	144.00	150.80	144.00	147.30	134.42	673,556
2023-04-21	147.60	147.90	141.30	147.80	134.87	1,531,916
2023-04-20	149.10	151.50	146.98	147.10	134.24	578,135
2023-04-19	150.00	151.70	148.10	149.80	136.70	923,310
2023-04-18	154.00	156.34	150.50	151.40	138.16	1,007,217
2023-04-17	153.00	158.70	153.00	154.80	141.26	795,875
2023-04-14	158.20	162.20	155.80	156.20	142.54	868,546
2023-04-13	156.10	159.00	150.10	156.70	143.00	5,623,415
2023-04-12	157.00	162.50	156.90	158.60	144.73	1,364,427
2023-04-11	156.90	159.90	152.30	157.00	143.27	1,062,062
2023-04-06	150.20	155.50	149.70	152.80	139.44	1,275,753
2023-04-05	163.50	163.50	149.90	150.30	137.16	1,546,173
2023-04-04	161.80	165.80	159.20	160.30	146.28	1,216,709
2023-04-03	163.20	166.10	159.75	160.90	146.83	3,870,197
2023-03-31	162.20	165.60	160.50	162.60	148.38	1,981,402
2023-03-30	171.40	171.77	155.90	161.40	147.29	2,966,797

← NewerPage 15 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.