S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 516.00 | 526.00 | 511.30 | 518.00 | 472.70 | 1,346,717 |
| 2022-01-18 | 531.00 | 535.00 | 509.00 | 520.00 | 474.53 | 1,276,213 |
| 2022-01-17 | 529.00 | 537.30 | 518.75 | 531.00 | 484.56 | 855,168 |
| 2022-01-14 | 543.00 | 548.00 | 525.00 | 525.00 | 479.09 | 2,388,201 |
| 2022-01-13 | 550.00 | 560.00 | 543.00 | 545.00 | 497.34 | 1,056,149 |
| 2022-01-12 | 553.00 | 571.00 | 548.00 | 548.00 | 500.08 | 1,489,550 |
| 2022-01-11 | 527.00 | 543.00 | 526.00 | 530.00 | 483.65 | 956,465 |
| 2022-01-10 | 554.00 | 558.37 | 520.00 | 526.00 | 480.00 | 818,804 |
| 2022-01-07 | 541.00 | 556.70 | 517.00 | 548.00 | 500.08 | 1,713,597 |
| 2022-01-06 | 589.00 | 594.00 | 536.00 | 539.00 | 491.86 | 1,443,232 |
| 2022-01-05 | 576.00 | 600.00 | 565.50 | 600.00 | 547.53 | 1,263,282 |
| 2022-01-04 | 640.00 | 642.40 | 568.00 | 572.00 | 521.98 | 1,801,598 |
| 2021-12-31 | 630.00 | 636.00 | 626.00 | 634.00 | 578.56 | 508,798 |
| 2021-12-30 | 637.00 | 652.00 | 628.00 | 631.00 | 575.82 | 1,159,168 |
| 2021-12-29 | 612.00 | 646.00 | 603.00 | 637.00 | 581.29 | 2,036,358 |
| 2021-12-24 | 608.00 | 612.00 | 594.81 | 609.00 | 555.74 | 457,247 |
| 2021-12-23 | 596.00 | 609.00 | 594.00 | 603.00 | 550.27 | 838,562 |
| 2021-12-22 | 578.00 | 602.00 | 574.00 | 594.00 | 542.05 | 470,779 |
| 2021-12-21 | 571.00 | 579.00 | 562.20 | 576.00 | 525.63 | 359,041 |
| 2021-12-20 | 572.00 | 577.20 | 553.00 | 563.00 | 513.76 | 740,090 |
| 2021-12-17 | 574.00 | 587.00 | 568.00 | 581.00 | 530.19 | 929,550 |
| 2021-12-16 | 569.00 | 590.00 | 563.00 | 580.00 | 529.28 | 833,040 |
| 2021-12-15 | 587.00 | 587.00 | 556.00 | 560.00 | 511.03 | 2,392,017 |
| 2021-12-14 | 573.00 | 584.00 | 572.63 | 581.00 | 530.19 | 1,276,330 |
| 2021-12-13 | 577.00 | 580.00 | 569.74 | 570.00 | 520.15 | 1,064,916 |
| 2021-12-10 | 599.00 | 599.00 | 577.00 | 577.00 | 526.54 | 1,213,590 |
| 2021-12-09 | 596.00 | 608.00 | 592.00 | 603.00 | 550.27 | 498,158 |
| 2021-12-08 | 600.00 | 605.00 | 590.00 | 592.00 | 540.23 | 934,401 |
| 2021-12-07 | 576.00 | 607.00 | 576.00 | 595.00 | 542.97 | 1,108,245 |
| 2021-12-06 | 582.00 | 590.00 | 570.35 | 572.00 | 521.98 | 1,403,720 |
| 2021-12-03 | 589.00 | 595.00 | 574.00 | 580.00 | 529.28 | 759,528 |
| 2021-12-02 | 575.00 | 601.00 | 570.63 | 584.00 | 532.93 | 1,111,788 |
| 2021-12-01 | 585.00 | 587.54 | 556.00 | 582.00 | 531.10 | 2,010,891 |
| 2021-11-30 | 592.00 | 605.00 | 578.00 | 579.00 | 528.37 | 1,406,636 |
| 2021-11-29 | 615.00 | 631.00 | 594.00 | 598.00 | 545.70 | 1,181,483 |
| 2021-11-26 | 610.00 | 619.00 | 596.34 | 605.00 | 552.09 | 1,683,221 |
| 2021-11-25 | 617.00 | 638.55 | 617.00 | 619.00 | 564.87 | 1,208,326 |
| 2021-11-24 | 616.00 | 618.00 | 592.00 | 618.00 | 563.95 | 1,120,288 |
| 2021-11-23 | 612.00 | 625.00 | 586.75 | 616.00 | 562.13 | 1,813,176 |
| 2021-11-22 | 643.00 | 644.00 | 608.73 | 614.00 | 560.30 | 1,830,697 |
| 2021-11-19 | 649.00 | 654.00 | 637.00 | 642.00 | 585.86 | 2,311,229 |
| 2021-11-18 | 645.00 | 649.00 | 641.00 | 645.00 | 588.59 | 1,119,046 |
| 2021-11-17 | 639.00 | 653.00 | 637.70 | 642.00 | 585.86 | 1,998,867 |
| 2021-11-16 | 682.00 | 682.76 | 642.00 | 642.00 | 585.86 | 1,673,911 |
| 2021-11-15 | 671.00 | 682.00 | 654.53 | 680.00 | 620.53 | 1,189,963 |
| 2021-11-12 | 678.00 | 697.00 | 673.00 | 673.00 | 614.14 | 1,126,626 |
| 2021-11-11 | 703.00 | 715.00 | 666.78 | 677.00 | 617.80 | 1,752,581 |
| 2021-11-10 | 760.00 | 766.00 | 681.66 | 702.00 | 640.61 | 4,364,094 |
| 2021-11-09 | 771.00 | 792.00 | 771.00 | 783.00 | 714.53 | 987,634 |
| 2021-11-08 | 760.00 | 788.00 | 753.00 | 776.00 | 708.14 | 917,699 |
| 2021-11-05 | 725.00 | 753.00 | 723.61 | 753.00 | 687.15 | 2,925,740 |
| 2021-11-04 | 728.00 | 733.00 | 717.00 | 728.00 | 664.34 | 1,210,332 |
| 2021-11-03 | 715.00 | 728.00 | 715.00 | 723.00 | 659.77 | 761,841 |
| 2021-11-02 | 720.00 | 726.00 | 715.37 | 722.00 | 658.86 | 942,158 |
| 2021-11-01 | 726.00 | 729.00 | 719.00 | 724.00 | 660.68 | 710,131 |
| 2021-10-29 | 722.00 | 734.00 | 717.00 | 726.00 | 662.51 | 810,876 |
| 2021-10-28 | 724.00 | 730.00 | 719.00 | 723.00 | 659.77 | 1,495,383 |
| 2021-10-27 | 728.00 | 734.00 | 709.00 | 722.00 | 658.86 | 975,892 |
| 2021-10-26 | 722.00 | 730.00 | 712.49 | 726.00 | 662.51 | 1,000,853 |
| 2021-10-25 | 730.00 | 742.00 | 718.00 | 724.00 | 660.68 | 1,249,515 |
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.