S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.000	44.250	42.273	43.450	41.205	5,440,906
2026-04-28	39.050	44.000	39.050	42.600	40.399	4,804,880
2026-04-27	40.600	41.950	39.615	40.650	38.550	1,561,584
2026-04-24	40.500	41.312	39.000	40.650	38.550	1,814,700
2026-04-23	42.000	42.450	40.050	40.350	38.265	1,922,001
2026-04-22	41.950	43.400	40.350	41.000	38.882	2,502,609
2026-04-21	39.000	42.384	39.000	42.300	40.115	1,971,014
2026-04-20	40.250	40.250	39.050	39.500	37.459	1,882,557
2026-04-17	38.650	41.800	38.650	40.400	38.313	6,129,325
2026-04-16	40.000	40.000	37.400	38.750	36.748	2,351,290
2026-04-15	38.000	39.834	37.350	38.650	36.653	3,766,818
2026-04-14	38.100	39.900	36.700	37.850	35.895	4,465,317
2026-04-13	38.500	39.000	35.100	38.100	36.132	2,582,513
2026-04-10	36.700	39.000	36.450	36.900	34.994	6,947,944
2026-04-09	34.600	37.750	34.250	36.900	34.994	6,033,492
2026-04-08	33.850	36.239	33.000	34.950	33.144	6,070,672
2026-04-07	30.400	33.500	29.450	31.750	30.110	10,497,424
2026-04-02	28.050	30.400	27.700	30.400	28.829	3,312,314
2026-04-01	27.700	30.050	27.050	29.700	28.166	4,018,470
2026-03-31	26.650	28.850	25.300	27.800	26.364	6,921,254
2026-03-30	26.050	27.250	25.410	26.450	25.083	3,875,238
2026-03-27	25.600	27.400	25.600	26.550	25.178	4,499,024
2026-03-26	25.200	27.300	24.815	27.200	25.795	10,378,159
2026-03-25	24.800	26.200	23.950	25.500	24.183	8,315,851
2026-03-24	22.450	27.000	22.450	24.800	23.519	21,054,826
2026-03-23	19.240	21.204	18.520	20.450	19.393	5,983,566
2026-03-20	20.200	20.600	19.460	19.460	18.455	1,430,559
2026-03-19	19.240	21.000	19.240	19.740	18.720	2,025,925
2026-03-18	20.800	21.800	19.970	20.250	19.204	3,732,492
2026-03-17	20.600	21.300	20.100	20.500	19.441	806,453
2026-03-16	21.000	21.900	20.200	20.800	19.725	1,048,611
2026-03-13	21.000	21.550	20.100	20.900	19.820	1,714,499
2026-03-12	22.000	22.000	20.050	20.200	19.156	1,793,761
2026-03-11	21.500	22.900	20.981	21.300	20.200	1,525,135
2026-03-10	21.450	22.000	21.000	21.950	20.816	1,676,812
2026-03-09	20.900	21.180	20.350	20.500	19.441	1,141,183
2026-03-06	21.500	22.016	20.950	21.350	20.247	1,087,122
2026-03-05	21.350	22.105	20.591	21.300	20.200	1,119,233
2026-03-04	20.000	21.500	19.140	21.250	20.152	1,314,769
2026-03-03	20.000	21.500	19.860	20.500	19.441	5,192,237
2026-03-02	19.940	21.700	19.142	21.050	19.962	4,800,505
2026-02-27	20.550	20.818	18.900	20.500	19.441	44,522,128
2026-02-26	21.200	21.750	20.500	20.500	19.441	3,602,432
2026-02-25	21.050	21.800	20.500	21.000	19.915	2,773,084
2026-02-24	21.050	21.450	20.800	20.800	19.725	3,086,297
2026-02-23	21.550	22.200	21.100	21.100	20.010	2,942,152
2026-02-20	21.950	22.300	21.541	22.000	20.863	6,408,894
2026-02-19	22.600	22.950	21.943	22.000	20.863	2,461,764
2026-02-18	22.700	23.200	22.135	22.550	21.385	2,790,397
2026-02-17	22.850	23.150	22.600	22.900	21.717	1,987,015
2026-02-16	23.350	23.950	22.498	22.700	21.527	3,635,857
2026-02-13	23.350	24.975	23.150	23.800	22.570	4,147,856
2026-02-12	24.050	25.300	23.350	23.400	22.191	3,388,742
2026-02-11	26.000	26.000	24.150	24.200	22.950	2,881,209
2026-02-10	25.700	25.700	24.450	25.100	23.803	2,577,650
2026-02-09	25.900	25.900	23.850	24.550	23.282	1,431,224
2026-02-06	23.300	25.250	23.300	24.700	23.424	2,174,110
2026-02-05	24.050	25.500	23.750	24.200	22.950	3,056,190
2026-02-04	24.500	26.150	24.500	24.950	23.661	3,584,761
2026-02-03	27.100	27.700	24.475	25.150	23.851	4,315,159

← NewerPage 3 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.