S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.000	36.000	33.656	35.450	34.495	189,348
2026-07-23	37.000	37.000	34.600	35.100	34.154	1,019,327
2026-07-22	35.650	36.500	34.000	36.000	35.030	459,628
2026-07-21	35.800	36.900	34.894	35.900	34.933	1,091,299
2026-07-20	36.950	36.950	35.050	35.400	34.446	430,736
2026-07-17	37.000	37.000	35.150	35.600	34.641	931,110
2026-07-16	35.100	37.050	35.100	36.200	35.225	2,709,771
2026-07-15	35.800	35.800	34.786	35.350	34.398	1,037,189
2026-07-14	35.000	35.550	34.000	35.350	34.398	1,759,044
2026-07-13	35.500	36.373	33.100	35.400	34.446	1,941,322
2026-07-10	33.000	35.150	33.000	34.650	33.716	903,176
2026-07-09	33.000	35.450	33.000	33.900	32.987	542,080
2026-07-08	34.150	35.950	32.600	33.850	32.938	4,547,691
2026-07-07	35.950	36.000	34.150	36.000	35.030	1,654,181
2026-07-06	36.000	37.000	34.350	35.400	34.446	1,669,538
2026-07-03	35.000	37.400	34.850	36.000	35.030	2,397,694
2026-07-02	31.550	37.050	31.550	36.250	35.273	12,218,703
2026-07-01	30.400	33.214	30.400	33.000	32.111	5,603,299
2026-06-30	30.000	31.650	30.000	31.500	30.651	2,101,951
2026-06-29	30.000	31.650	29.100	30.600	29.775	2,920,466
2026-06-26	31.600	31.750	30.000	30.000	29.192	2,306,297
2026-06-25	32.000	33.700	31.050	31.500	30.651	2,015,419
2026-06-24	34.900	34.900	32.250	32.250	31.381	975,748
2026-06-23	32.650	34.050	32.590	33.200	32.305	1,859,886
2026-06-22	35.700	35.700	33.650	33.850	32.938	1,758,636
2026-06-19	33.000	35.200	33.000	34.150	33.230	1,054,690
2026-06-18	36.250	36.250	32.950	34.000	33.084	2,477,506
2026-06-17	35.000	35.750	34.100	34.800	33.862	1,282,140
2026-06-16	37.600	38.400	34.750	34.800	33.862	1,697,594
2026-06-15	37.500	38.883	36.450	37.100	36.100	1,389,341
2026-06-12	36.000	37.744	36.000	37.400	36.392	1,933,302
2026-06-11	34.700	37.200	34.600	36.800	35.808	2,698,206
2026-06-10	34.050	36.950	34.050	36.300	35.322	2,240,449
2026-06-09	37.050	37.428	35.000	35.100	34.154	3,803,343
2026-06-08	38.000	40.000	35.760	37.250	36.246	2,842,808
2026-06-05	41.700	41.950	38.000	38.450	37.414	2,190,363
2026-06-04	42.300	43.343	39.050	41.550	40.430	2,550,059
2026-06-03	41.150	44.700	41.150	43.300	41.063	1,793,039
2026-06-02	42.000	45.150	42.000	43.400	41.158	1,891,933
2026-06-01	43.000	44.092	42.430	42.850	40.636	1,416,648
2026-05-29	43.000	43.850	41.100	43.000	40.778	2,011,830
2026-05-28	40.000	42.300	39.480	41.650	39.498	2,235,852
2026-05-27	41.150	41.650	40.700	40.950	38.834	2,676,928
2026-05-26	43.000	45.800	40.850	41.100	38.977	3,356,685
2026-05-22	41.300	45.273	41.300	44.150	41.869	1,576,367
2026-05-21	42.650	43.800	41.200	43.350	41.110	1,227,459
2026-05-20	41.900	42.900	40.400	42.250	40.067	2,303,553
2026-05-19	39.000	43.671	39.000	41.850	39.688	6,911,672
2026-05-18	42.000	42.000	39.100	39.950	37.886	1,823,202
2026-05-15	43.000	43.000	39.351	40.150	38.076	1,694,655
2026-05-14	39.400	42.350	39.200	41.000	38.882	866,303
2026-05-13	42.000	42.000	39.950	41.400	39.261	1,671,205
2026-05-12	46.200	46.200	39.000	40.850	38.740	5,564,736
2026-05-11	44.000	47.000	44.000	44.800	42.485	6,138,450
2026-05-08	42.550	47.781	41.900	45.600	43.244	11,213,661
2026-05-07	41.000	42.521	34.500	41.800	39.640	14,344,379
2026-05-06	43.000	44.450	40.800	41.750	39.593	3,641,494
2026-05-05	39.800	43.050	39.651	41.700	39.546	3,324,525
2026-05-01	41.750	43.450	40.714	40.750	38.645	1,392,039
2026-04-30	43.450	45.800	42.189	43.400	41.158	5,515,717

← NewerPage 2 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.