S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	191.30	197.40	188.40	193.80	176.85	356,014
2023-01-03	192.00	198.30	187.60	191.90	175.12	351,259
2022-12-30	186.20	189.20	183.08	189.20	172.65	396,904
2022-12-29	177.30	186.30	174.50	184.20	168.09	3,176,599
2022-12-28	180.10	182.40	174.44	180.10	164.35	595,858
2022-12-23	175.60	184.30	170.70	181.10	165.26	436,388
2022-12-22	178.00	185.50	173.40	173.60	158.42	765,569
2022-12-21	170.10	182.50	170.10	181.10	165.26	1,160,737
2022-12-20	177.40	181.70	172.70	173.10	157.96	592,365
2022-12-19	180.60	184.90	177.10	180.00	164.26	476,082
2022-12-16	186.00	189.90	177.50	181.10	165.26	1,555,888
2022-12-15	185.80	191.50	184.30	189.50	172.93	585,660
2022-12-14	183.00	191.20	183.00	189.90	173.29	753,982
2022-12-13	177.50	193.00	175.52	188.00	171.56	677,588
2022-12-12	174.00	179.20	174.00	178.00	162.43	951,397
2022-12-09	178.00	179.30	175.34	178.60	162.98	615,870
2022-12-08	176.70	178.80	174.50	176.50	161.06	445,664
2022-12-07	182.00	187.10	176.47	177.00	161.52	920,256
2022-12-06	188.90	193.50	184.00	185.20	169.00	699,494
2022-12-05	194.70	196.00	189.60	190.80	174.11	870,639
2022-12-02	194.00	199.10	191.80	193.70	176.76	1,279,826
2022-12-01	190.00	201.40	190.00	196.00	178.86	1,714,497
2022-11-30	195.90	195.90	190.00	190.90	174.21	1,051,193
2022-11-29	194.70	196.83	190.77	192.20	175.39	577,022
2022-11-28	194.20	196.90	190.30	196.00	178.86	532,516
2022-11-25	196.00	196.30	189.70	194.10	177.13	460,313
2022-11-24	199.20	199.20	189.80	192.90	176.03	761,021
2022-11-23	193.00	198.40	192.10	195.00	177.95	1,980,220
2022-11-22	193.00	197.70	188.90	194.90	177.86	909,234
2022-11-21	201.20	202.80	191.20	192.00	175.21	548,445
2022-11-18	197.50	205.20	189.30	201.80	184.15	774,126
2022-11-17	195.00	201.00	191.10	192.60	175.76	1,051,547
2022-11-16	212.80	217.40	194.20	196.70	179.50	4,477,678
2022-11-15	226.00	226.00	210.90	212.00	193.46	1,923,557
2022-11-14	217.00	228.80	208.39	224.20	204.59	5,056,879
2022-11-11	207.80	215.80	205.20	210.00	191.64	3,613,596
2022-11-10	189.00	206.60	183.60	203.80	185.98	960,647
2022-11-09	194.70	198.42	186.30	187.90	171.47	759,148
2022-11-08	175.50	191.80	174.42	191.30	174.57	768,203
2022-11-07	178.30	186.40	177.40	183.90	167.82	645,227
2022-11-04	183.50	187.30	180.20	181.70	165.81	556,737
2022-11-03	189.30	190.00	179.30	179.90	164.17	896,615
2022-11-02	185.00	187.00	177.50	185.50	169.28	1,834,885
2022-11-01	181.10	188.30	176.50	184.30	168.18	2,138,880
2022-10-31	175.20	179.90	174.40	175.70	160.33	651,314
2022-10-28	182.40	186.80	173.80	177.30	161.79	624,298
2022-10-27	187.00	187.30	179.80	185.30	169.10	650,387
2022-10-26	187.80	190.80	181.30	187.00	170.65	1,036,041
2022-10-25	180.90	191.42	179.60	191.30	174.57	795,682
2022-10-24	179.00	185.40	174.03	178.20	162.62	1,827,032
2022-10-21	177.90	186.60	176.70	182.80	166.81	1,371,615
2022-10-20	183.00	186.10	177.08	183.00	167.00	739,929
2022-10-19	188.00	188.20	176.70	180.00	164.26	638,907
2022-10-18	187.30	189.71	181.70	183.90	167.82	778,178
2022-10-17	172.00	187.32	170.90	182.10	166.18	990,326
2022-10-14	172.40	177.80	169.40	173.60	158.42	955,380
2022-10-13	159.50	172.90	158.10	169.00	154.22	1,542,780
2022-10-12	160.90	163.80	156.05	160.80	146.74	1,079,648
2022-10-11	168.70	168.70	156.60	161.60	147.47	1,534,919
2022-10-10	168.00	168.30	162.60	165.60	151.12	1,098,750

← NewerPage 17 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.