S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 168.00 | 168.30 | 162.60 | 165.60 | 151.12 | 1,098,750 |
| 2022-10-07 | 170.00 | 171.50 | 162.50 | 166.00 | 151.48 | 790,749 |
| 2022-10-06 | 168.00 | 174.50 | 164.50 | 169.60 | 154.77 | 601,242 |
| 2022-10-05 | 167.80 | 172.90 | 166.40 | 171.30 | 156.32 | 1,441,023 |
| 2022-10-04 | 158.00 | 175.50 | 154.40 | 170.40 | 155.50 | 2,294,737 |
| 2022-10-03 | 141.40 | 157.40 | 139.68 | 154.60 | 141.08 | 1,512,314 |
| 2022-09-30 | 147.30 | 149.23 | 140.60 | 145.50 | 132.78 | 1,991,443 |
| 2022-09-29 | 152.80 | 153.00 | 140.60 | 145.10 | 132.41 | 2,197,600 |
| 2022-09-28 | 141.50 | 150.10 | 135.00 | 149.40 | 136.33 | 2,086,298 |
| 2022-09-27 | 143.00 | 145.40 | 136.50 | 141.30 | 128.94 | 3,175,836 |
| 2022-09-26 | 154.90 | 155.50 | 142.44 | 144.80 | 132.14 | 1,782,210 |
| 2022-09-23 | 154.50 | 160.10 | 151.50 | 154.00 | 140.53 | 3,439,302 |
| 2022-09-22 | 164.40 | 166.74 | 157.20 | 157.90 | 144.09 | 4,138,203 |
| 2022-09-21 | 143.50 | 168.40 | 138.50 | 161.40 | 147.29 | 3,031,259 |
| 2022-09-20 | 141.60 | 147.70 | 140.20 | 143.50 | 130.95 | 2,094,766 |
| 2022-09-16 | 152.10 | 152.40 | 144.80 | 146.10 | 133.32 | 2,291,352 |
| 2022-09-15 | 148.30 | 152.50 | 146.70 | 152.10 | 138.80 | 2,078,497 |
| 2022-09-14 | 146.50 | 153.80 | 144.10 | 148.30 | 135.33 | 4,124,982 |
| 2022-09-13 | 152.00 | 158.20 | 148.00 | 149.40 | 136.33 | 2,169,196 |
| 2022-09-12 | 144.00 | 156.50 | 141.60 | 151.70 | 138.43 | 3,287,331 |
| 2022-09-09 | 133.50 | 143.90 | 133.50 | 143.20 | 130.68 | 1,090,368 |
| 2022-09-08 | 132.60 | 135.00 | 128.70 | 133.90 | 122.19 | 991,271 |
| 2022-09-07 | 130.20 | 131.80 | 126.20 | 129.90 | 118.54 | 3,155,686 |
| 2022-09-06 | 131.70 | 135.50 | 127.70 | 130.70 | 119.27 | 990,650 |
| 2022-09-05 | 131.40 | 133.80 | 126.20 | 130.00 | 118.63 | 1,633,121 |
| 2022-09-02 | 122.10 | 131.70 | 122.10 | 131.50 | 120.00 | 1,960,919 |
| 2022-09-01 | 130.80 | 133.21 | 122.10 | 123.10 | 112.33 | 2,682,437 |
| 2022-08-31 | 132.60 | 136.70 | 131.70 | 132.90 | 121.28 | 1,366,411 |
| 2022-08-30 | 134.60 | 140.40 | 130.90 | 134.00 | 122.28 | 2,035,748 |
| 2022-08-26 | 141.90 | 143.00 | 137.50 | 138.40 | 126.30 | 1,138,001 |
| 2022-08-25 | 138.40 | 142.49 | 137.00 | 141.10 | 128.76 | 1,348,957 |
| 2022-08-24 | 139.50 | 139.50 | 132.60 | 139.00 | 126.84 | 1,215,935 |
| 2022-08-23 | 135.60 | 139.50 | 133.90 | 136.60 | 124.65 | 866,930 |
| 2022-08-22 | 148.80 | 148.80 | 135.40 | 138.30 | 126.21 | 1,768,014 |
| 2022-08-19 | 145.00 | 147.90 | 139.70 | 146.50 | 133.69 | 1,131,961 |
| 2022-08-18 | 150.00 | 152.31 | 147.29 | 147.80 | 134.87 | 917,218 |
| 2022-08-17 | 155.70 | 156.60 | 146.30 | 147.00 | 134.14 | 3,181,147 |
| 2022-08-16 | 165.40 | 165.60 | 154.50 | 154.50 | 140.99 | 2,560,391 |
| 2022-08-15 | 162.30 | 168.40 | 156.00 | 164.00 | 149.66 | 3,600,439 |
| 2022-08-12 | 150.00 | 159.80 | 147.10 | 159.50 | 145.55 | 2,431,906 |
| 2022-08-11 | 144.90 | 148.80 | 141.49 | 147.00 | 134.14 | 2,010,097 |
| 2022-08-10 | 133.50 | 145.20 | 131.80 | 145.10 | 132.41 | 1,806,797 |
| 2022-08-09 | 141.00 | 141.00 | 134.10 | 136.10 | 124.20 | 1,305,669 |
| 2022-08-08 | 131.50 | 139.70 | 130.50 | 138.60 | 126.48 | 1,835,480 |
| 2022-08-05 | 138.00 | 138.26 | 132.40 | 132.60 | 121.00 | 1,258,109 |
| 2022-08-04 | 142.30 | 147.92 | 134.45 | 136.00 | 124.11 | 3,121,919 |
| 2022-08-03 | 130.20 | 144.50 | 128.10 | 139.70 | 127.48 | 4,731,832 |
| 2022-08-02 | 134.80 | 135.88 | 128.47 | 130.00 | 118.63 | 3,415,104 |
| 2022-08-01 | 128.00 | 134.60 | 125.00 | 132.60 | 121.00 | 3,168,109 |
| 2022-07-29 | 127.10 | 129.80 | 124.70 | 126.50 | 115.44 | 2,455,714 |
| 2022-07-28 | 120.50 | 128.06 | 120.10 | 125.20 | 114.25 | 4,505,635 |
| 2022-07-27 | 113.60 | 119.60 | 113.00 | 119.60 | 109.14 | 3,595,019 |
| 2022-07-26 | 119.00 | 121.50 | 111.20 | 112.70 | 102.84 | 8,451,176 |
| 2022-07-25 | 121.70 | 127.20 | 116.70 | 118.60 | 108.23 | 6,284,131 |
| 2022-07-22 | 122.00 | 130.75 | 120.80 | 123.50 | 112.70 | 11,498,503 |
| 2022-07-21 | 156.00 | 156.00 | 110.39 | 120.80 | 110.24 | 27,930,824 |
| 2022-07-20 | 210.00 | 237.40 | 209.20 | 224.20 | 204.59 | 2,537,404 |
| 2022-07-19 | 202.60 | 208.00 | 201.60 | 206.60 | 188.53 | 1,087,698 |
| 2022-07-18 | 208.20 | 213.80 | 203.40 | 205.40 | 187.44 | 715,231 |
| 2022-07-15 | 199.00 | 206.00 | 196.30 | 203.60 | 185.79 | 1,133,011 |
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.