S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 209.00 | 213.60 | 202.20 | 206.20 | 188.17 | 1,308,564 |
| 2022-07-12 | 209.80 | 213.60 | 203.40 | 213.20 | 194.56 | 847,674 |
| 2022-07-11 | 220.00 | 223.00 | 211.88 | 213.40 | 194.74 | 621,468 |
| 2022-07-08 | 228.00 | 228.00 | 218.20 | 223.00 | 203.50 | 1,627,102 |
| 2022-07-07 | 216.00 | 223.80 | 214.83 | 221.60 | 202.22 | 844,204 |
| 2022-07-06 | 208.40 | 221.80 | 208.40 | 215.60 | 196.75 | 1,236,407 |
| 2022-07-05 | 224.00 | 224.20 | 204.85 | 210.20 | 191.82 | 2,183,845 |
| 2022-07-04 | 235.20 | 235.48 | 218.60 | 218.60 | 199.48 | 646,355 |
| 2022-07-01 | 226.60 | 239.60 | 226.00 | 233.00 | 212.62 | 932,839 |
| 2022-06-30 | 237.00 | 237.40 | 226.25 | 229.20 | 209.16 | 1,384,170 |
| 2022-06-29 | 248.00 | 248.00 | 235.20 | 237.00 | 216.27 | 962,017 |
| 2022-06-28 | 245.80 | 253.80 | 245.00 | 248.20 | 226.49 | 837,334 |
| 2022-06-27 | 237.20 | 257.00 | 237.20 | 251.60 | 229.60 | 885,939 |
| 2022-06-24 | 236.00 | 247.42 | 236.00 | 244.00 | 222.66 | 743,291 |
| 2022-06-23 | 241.60 | 247.60 | 235.60 | 240.00 | 219.01 | 843,302 |
| 2022-06-22 | 246.40 | 251.00 | 238.80 | 247.60 | 225.95 | 1,124,115 |
| 2022-06-21 | 256.40 | 258.00 | 250.40 | 251.20 | 229.23 | 567,298 |
| 2022-06-20 | 243.40 | 255.60 | 240.00 | 252.40 | 230.33 | 1,231,629 |
| 2022-06-17 | 235.20 | 245.52 | 228.00 | 241.00 | 219.92 | 3,728,686 |
| 2022-06-16 | 246.00 | 250.20 | 225.40 | 229.40 | 209.34 | 3,922,391 |
| 2022-06-15 | 241.60 | 248.00 | 231.65 | 246.80 | 225.22 | 2,243,001 |
| 2022-06-14 | 252.60 | 256.80 | 236.80 | 237.60 | 216.82 | 2,069,146 |
| 2022-06-13 | 260.00 | 260.00 | 240.60 | 247.00 | 225.40 | 2,229,120 |
| 2022-06-10 | 281.00 | 282.20 | 268.40 | 269.00 | 245.48 | 1,371,880 |
| 2022-06-09 | 301.00 | 301.60 | 283.20 | 283.20 | 258.43 | 3,669,440 |
| 2022-06-08 | 290.00 | 305.40 | 289.40 | 305.00 | 278.33 | 3,677,719 |
| 2022-06-07 | 289.80 | 291.80 | 283.82 | 291.60 | 266.10 | 3,630,063 |
| 2022-06-06 | 285.00 | 289.00 | 275.20 | 287.00 | 261.90 | 2,550,267 |
| 2022-06-01 | 280.00 | 287.00 | 275.40 | 278.60 | 254.24 | 1,420,927 |
| 2022-05-31 | 299.00 | 304.00 | 282.00 | 283.80 | 258.98 | 3,986,929 |
| 2022-05-30 | 300.00 | 302.40 | 285.86 | 297.80 | 271.76 | 4,114,125 |
| 2022-05-27 | 274.60 | 286.80 | 271.74 | 285.40 | 260.44 | 1,707,800 |
| 2022-05-26 | 260.00 | 271.20 | 259.20 | 270.20 | 246.57 | 6,356,581 |
| 2022-05-25 | 270.00 | 274.92 | 250.60 | 259.00 | 236.35 | 2,925,771 |
| 2022-05-24 | 287.80 | 293.00 | 268.20 | 269.80 | 246.21 | 2,266,162 |
| 2022-05-23 | 288.00 | 307.20 | 288.00 | 293.40 | 267.74 | 1,630,143 |
| 2022-05-20 | 276.20 | 295.80 | 267.80 | 291.60 | 266.10 | 2,998,450 |
| 2022-05-19 | 270.80 | 277.40 | 263.20 | 273.40 | 249.49 | 2,010,303 |
| 2022-05-18 | 295.00 | 295.00 | 277.40 | 277.60 | 253.32 | 1,389,717 |
| 2022-05-17 | 285.60 | 299.80 | 285.20 | 294.80 | 269.02 | 2,631,029 |
| 2022-05-16 | 315.00 | 324.25 | 284.80 | 285.40 | 260.44 | 2,729,766 |
| 2022-05-13 | 312.20 | 330.00 | 311.20 | 316.00 | 288.37 | 1,937,434 |
| 2022-05-12 | 295.40 | 307.20 | 274.20 | 305.40 | 278.69 | 4,004,948 |
| 2022-05-11 | 304.00 | 312.80 | 275.00 | 301.00 | 274.68 | 4,196,266 |
| 2022-05-10 | 325.80 | 326.00 | 292.00 | 301.00 | 274.68 | 4,570,344 |
| 2022-05-09 | 352.80 | 363.74 | 307.60 | 318.20 | 290.37 | 4,201,259 |
| 2022-05-06 | 348.00 | 372.33 | 325.66 | 357.80 | 326.51 | 15,118,508 |
| 2022-05-05 | 298.00 | 348.20 | 295.72 | 326.00 | 297.49 | 8,622,609 |
| 2022-05-04 | 312.60 | 313.40 | 288.40 | 291.00 | 265.55 | 1,559,555 |
| 2022-05-03 | 302.00 | 309.80 | 300.40 | 308.60 | 281.61 | 2,482,999 |
| 2022-04-29 | 300.00 | 309.00 | 300.00 | 305.00 | 278.33 | 1,019,518 |
| 2022-04-28 | 315.20 | 315.20 | 301.19 | 302.60 | 276.14 | 1,138,039 |
| 2022-04-27 | 315.00 | 326.60 | 307.40 | 308.80 | 281.79 | 1,794,648 |
| 2022-04-26 | 324.00 | 324.00 | 308.80 | 308.80 | 281.79 | 1,680,359 |
| 2022-04-25 | 332.80 | 333.80 | 313.40 | 316.60 | 288.91 | 2,471,357 |
| 2022-04-22 | 346.00 | 350.77 | 333.20 | 333.20 | 304.06 | 1,551,375 |
| 2022-04-21 | 339.20 | 358.76 | 333.60 | 346.20 | 315.92 | 2,820,810 |
| 2022-04-20 | 302.00 | 337.40 | 298.00 | 336.20 | 306.80 | 5,090,421 |
| 2022-04-19 | 314.00 | 314.40 | 292.88 | 300.60 | 274.31 | 4,569,770 |
| 2022-04-14 | 319.20 | 327.01 | 309.40 | 312.00 | 284.72 | 2,340,563 |
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.