S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	176.70	176.70	169.10	173.40	158.24	768,174
2023-03-28	177.00	180.30	169.70	173.50	158.33	1,355,986
2023-03-27	168.90	177.40	168.90	176.50	161.06	847,157
2023-03-24	174.00	175.36	166.00	169.40	154.59	800,073
2023-03-23	171.00	176.40	166.50	173.40	158.24	591,826
2023-03-22	164.00	172.20	164.00	168.30	153.58	1,591,678
2023-03-21	165.70	167.70	162.40	165.80	151.30	2,570,657
2023-03-20	162.00	162.40	153.60	162.30	148.11	2,319,588
2023-03-17	168.00	168.80	159.20	160.50	146.46	2,888,453
2023-03-16	167.40	170.40	161.10	165.40	150.94	1,779,483
2023-03-15	182.00	182.00	155.80	162.50	148.29	2,371,802
2023-03-14	178.70	181.40	175.70	178.50	162.89	3,459,118
2023-03-13	186.20	189.80	173.40	178.00	162.43	4,712,553
2023-03-10	192.40	195.00	185.80	189.10	172.56	1,804,570
2023-03-09	205.60	205.60	194.70	196.80	179.59	709,617
2023-03-08	200.00	202.21	198.70	200.00	182.51	671,597
2023-03-07	199.30	204.80	198.94	200.40	182.87	1,023,330
2023-03-06	208.00	208.80	202.60	204.40	186.52	523,317
2023-03-03	202.80	207.80	202.40	206.00	187.98	1,120,773
2023-03-02	205.00	206.40	200.60	202.60	184.88	633,776
2023-03-01	210.00	210.00	204.20	205.20	187.25	628,278
2023-02-28	205.80	209.40	204.80	205.40	187.44	3,841,286
2023-02-27	202.40	207.80	201.60	206.80	188.71	505,721
2023-02-24	212.80	212.80	202.20	203.00	185.25	703,175
2023-02-23	209.00	216.20	204.60	211.40	192.91	912,684
2023-02-22	211.80	214.20	206.50	209.40	191.09	765,875
2023-02-21	220.60	221.20	213.00	214.20	195.47	747,685
2023-02-20	218.40	221.60	217.60	218.40	199.30	294,670
2023-02-17	225.80	225.80	212.40	218.00	198.94	840,071
2023-02-16	227.80	227.80	218.60	220.80	201.49	373,527
2023-02-15	229.80	229.80	219.66	222.20	202.77	266,915
2023-02-14	217.00	229.00	217.00	223.00	203.50	875,718
2023-02-13	215.20	223.20	215.20	220.80	201.49	693,123
2023-02-10	221.40	226.00	216.20	219.20	200.03	1,486,159
2023-02-09	232.00	232.00	222.20	222.20	202.77	448,287
2023-02-08	233.80	233.80	226.00	226.00	206.24	1,372,983
2023-02-07	230.00	233.00	223.80	229.00	208.97	1,211,138
2023-02-06	240.00	241.00	232.20	234.60	214.08	707,276
2023-02-03	249.00	249.00	237.00	244.80	223.39	2,393,375
2023-02-02	218.20	246.64	217.20	245.60	224.12	1,761,619
2023-02-01	217.20	224.00	216.60	219.20	200.03	614,689
2023-01-31	220.40	225.60	213.60	218.80	199.67	736,241
2023-01-30	232.20	234.40	222.40	224.80	205.14	458,008
2023-01-27	228.00	233.60	228.00	232.20	211.89	641,948
2023-01-26	228.00	233.20	221.92	233.20	212.81	805,435
2023-01-25	221.80	228.88	218.60	227.60	207.70	592,306
2023-01-24	218.00	230.20	218.00	226.80	206.97	716,602
2023-01-23	213.60	225.20	213.60	223.00	203.50	590,833
2023-01-20	221.00	223.20	212.20	219.40	200.21	583,311
2023-01-19	216.60	221.60	214.86	218.40	199.30	651,390
2023-01-18	213.00	224.60	211.80	222.60	203.13	1,039,476
2023-01-17	225.00	225.00	215.20	218.40	199.30	827,119
2023-01-16	214.00	224.60	212.00	222.20	202.77	715,330
2023-01-13	209.00	217.00	208.00	215.00	196.20	1,160,403
2023-01-12	200.00	210.00	194.80	210.00	191.64	927,619
2023-01-11	181.60	195.80	181.60	195.80	178.68	1,751,561
2023-01-10	195.00	195.00	183.80	183.80	167.73	505,330
2023-01-09	192.80	196.30	188.86	194.50	177.49	811,528
2023-01-06	195.00	195.00	188.13	192.90	176.03	479,389
2023-01-05	188.40	201.80	188.40	193.80	176.85	3,547,370

← NewerPage 16 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.