S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 330.80 | 335.20 | 319.60 | 319.60 | 291.65 | 2,687,549 |
| 2022-04-12 | 316.00 | 329.20 | 310.60 | 329.20 | 300.41 | 4,872,581 |
| 2022-04-11 | 329.00 | 338.60 | 314.00 | 320.40 | 292.38 | 3,220,596 |
| 2022-04-08 | 353.60 | 353.60 | 322.40 | 330.00 | 301.14 | 3,598,905 |
| 2022-04-07 | 355.00 | 358.80 | 340.08 | 346.80 | 316.47 | 2,321,197 |
| 2022-04-06 | 350.00 | 356.00 | 336.40 | 348.00 | 317.57 | 4,253,931 |
| 2022-04-05 | 327.20 | 360.80 | 324.00 | 346.60 | 316.29 | 4,168,241 |
| 2022-04-04 | 329.00 | 350.00 | 313.80 | 327.00 | 298.40 | 3,898,364 |
| 2022-04-01 | 292.00 | 336.20 | 292.00 | 321.00 | 292.93 | 9,413,316 |
| 2022-03-31 | 310.00 | 352.40 | 265.00 | 289.00 | 263.73 | 22,041,793 |
| 2022-03-30 | 471.50 | 481.96 | 297.00 | 310.00 | 282.89 | 4,204,856 |
| 2022-03-29 | 460.00 | 485.00 | 454.88 | 482.00 | 439.85 | 930,625 |
| 2022-03-28 | 444.50 | 461.00 | 439.50 | 452.00 | 412.47 | 1,019,691 |
| 2022-03-25 | 435.00 | 445.50 | 430.00 | 439.00 | 400.61 | 785,479 |
| 2022-03-24 | 450.00 | 454.50 | 430.00 | 433.00 | 395.13 | 1,401,112 |
| 2022-03-23 | 454.50 | 464.00 | 453.00 | 455.50 | 415.67 | 821,219 |
| 2022-03-22 | 459.00 | 459.00 | 444.94 | 454.00 | 414.30 | 1,137,978 |
| 2022-03-21 | 449.00 | 453.50 | 437.00 | 450.00 | 410.65 | 546,554 |
| 2022-03-18 | 452.00 | 452.00 | 424.00 | 440.50 | 401.98 | 888,189 |
| 2022-03-17 | 450.00 | 455.50 | 422.00 | 442.00 | 403.35 | 1,375,706 |
| 2022-03-16 | 419.50 | 447.50 | 418.86 | 447.00 | 407.91 | 2,114,616 |
| 2022-03-15 | 409.00 | 417.50 | 404.50 | 412.00 | 375.97 | 769,294 |
| 2022-03-14 | 416.50 | 419.50 | 406.00 | 411.50 | 375.51 | 1,284,686 |
| 2022-03-11 | 401.00 | 422.00 | 395.00 | 409.00 | 373.23 | 1,401,910 |
| 2022-03-10 | 400.00 | 416.24 | 386.00 | 394.00 | 359.54 | 1,647,212 |
| 2022-03-09 | 370.00 | 398.50 | 355.33 | 398.50 | 363.65 | 1,960,385 |
| 2022-03-08 | 361.00 | 382.00 | 356.76 | 360.00 | 328.52 | 922,359 |
| 2022-03-07 | 360.00 | 377.50 | 344.00 | 368.50 | 336.27 | 2,342,428 |
| 2022-03-04 | 396.50 | 405.00 | 365.50 | 373.00 | 340.38 | 5,723,831 |
| 2022-03-03 | 422.00 | 426.00 | 397.50 | 402.50 | 367.30 | 1,562,432 |
| 2022-03-02 | 401.50 | 429.77 | 401.00 | 426.00 | 388.75 | 4,557,027 |
| 2022-03-01 | 467.50 | 478.50 | 400.00 | 404.00 | 368.67 | 7,040,752 |
| 2022-02-28 | 451.00 | 475.50 | 451.00 | 469.00 | 427.99 | 761,854 |
| 2022-02-25 | 447.50 | 458.64 | 442.70 | 458.00 | 417.95 | 1,128,272 |
| 2022-02-24 | 437.00 | 440.50 | 413.00 | 440.50 | 401.98 | 3,547,959 |
| 2022-02-23 | 470.00 | 478.50 | 457.80 | 459.50 | 419.32 | 695,121 |
| 2022-02-22 | 446.00 | 475.50 | 441.00 | 469.00 | 427.99 | 2,163,319 |
| 2022-02-21 | 481.50 | 492.00 | 455.00 | 456.00 | 416.12 | 1,326,815 |
| 2022-02-18 | 502.00 | 506.00 | 475.50 | 478.50 | 436.65 | 1,038,958 |
| 2022-02-17 | 513.00 | 525.00 | 500.00 | 503.00 | 459.01 | 617,284 |
| 2022-02-16 | 525.00 | 530.00 | 500.00 | 513.00 | 468.14 | 964,972 |
| 2022-02-15 | 505.00 | 529.00 | 504.00 | 525.00 | 479.09 | 762,070 |
| 2022-02-14 | 526.00 | 529.00 | 500.00 | 508.00 | 463.57 | 1,200,616 |
| 2022-02-11 | 539.00 | 545.00 | 531.00 | 536.00 | 489.13 | 694,189 |
| 2022-02-10 | 557.00 | 564.00 | 547.00 | 548.00 | 500.08 | 520,774 |
| 2022-02-09 | 530.00 | 559.00 | 528.00 | 559.00 | 510.11 | 845,615 |
| 2022-02-08 | 520.00 | 526.00 | 516.00 | 526.00 | 480.00 | 755,949 |
| 2022-02-07 | 517.00 | 532.00 | 509.00 | 522.00 | 476.35 | 683,243 |
| 2022-02-04 | 512.00 | 522.00 | 501.00 | 511.00 | 466.31 | 2,164,166 |
| 2022-02-03 | 535.00 | 538.75 | 498.00 | 499.50 | 455.82 | 1,419,422 |
| 2022-02-02 | 523.00 | 554.00 | 522.00 | 538.00 | 490.95 | 2,916,763 |
| 2022-02-01 | 519.00 | 523.00 | 507.00 | 517.00 | 471.79 | 950,341 |
| 2022-01-31 | 500.00 | 515.88 | 497.50 | 514.00 | 469.05 | 1,417,304 |
| 2022-01-28 | 493.50 | 498.50 | 483.50 | 494.50 | 451.26 | 663,161 |
| 2022-01-27 | 475.00 | 490.50 | 461.00 | 488.50 | 445.78 | 1,102,816 |
| 2022-01-26 | 468.50 | 495.50 | 468.04 | 486.50 | 443.95 | 1,051,094 |
| 2022-01-25 | 456.50 | 486.50 | 456.00 | 462.00 | 421.60 | 2,304,754 |
| 2022-01-24 | 502.00 | 503.00 | 438.00 | 452.00 | 412.47 | 2,839,486 |
| 2022-01-21 | 529.00 | 532.00 | 501.00 | 504.00 | 459.92 | 1,722,633 |
| 2022-01-20 | 525.00 | 543.00 | 514.00 | 541.00 | 493.69 | 1,224,012 |
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.