S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	27.100	27.700	24.475	25.150	23.851	4,315,159
2026-02-02	25.400	27.650	25.400	26.950	25.558	6,596,994
2026-01-30	26.500	28.250	26.500	26.500	25.131	1,816,131
2026-01-29	27.900	28.450	26.664	27.300	25.890	3,949,052
2026-01-28	27.800	28.750	26.850	27.150	25.747	3,493,969
2026-01-27	27.750	30.950	26.150	28.250	26.790	9,352,646
2026-01-26	21.450	28.700	21.000	28.350	26.885	26,345,650
2026-01-23	18.440	20.551	18.440	19.380	18.379	2,384,967
2026-01-22	18.780	19.479	18.560	19.340	18.341	3,335,842
2026-01-21	18.700	18.780	18.114	18.560	17.601	1,162,804
2026-01-20	18.620	18.980	17.706	18.300	17.355	1,890,958
2026-01-19	19.500	19.980	18.753	18.980	17.999	923,999
2026-01-16	21.250	21.250	19.420	19.640	18.625	946,184
2026-01-15	19.460	20.997	19.400	20.450	19.393	1,046,538
2026-01-14	20.350	20.950	19.280	19.500	18.493	1,014,352
2026-01-13	20.600	21.292	19.656	20.200	19.156	2,250,816
2026-01-12	21.150	22.050	20.400	20.550	19.488	784,318
2026-01-09	22.000	22.000	20.500	21.150	20.057	1,414,047
2026-01-08	21.500	21.700	19.600	21.100	20.010	3,182,130
2026-01-07	22.300	22.500	21.300	21.500	20.389	1,665,795
2026-01-06	22.900	22.950	21.762	22.400	21.243	2,680,174
2026-01-05	20.150	22.800	19.960	22.500	21.338	5,632,216
2026-01-02	20.400	21.400	20.000	20.400	19.346	3,863,192
2025-12-31	18.800	20.950	18.751	20.400	19.346	3,017,005
2025-12-30	19.560	19.780	18.500	19.000	18.018	2,410,216
2025-12-29	16.100	19.900	16.100	19.000	18.018	8,396,467
2025-12-24	16.100	16.140	15.920	16.100	15.268	811,580
2025-12-23	15.900	16.400	15.900	16.120	15.287	1,079,182
2025-12-22	16.340	16.454	15.940	16.320	15.477	2,705,032
2025-12-19	16.400	16.680	16.100	16.380	15.534	814,272
2025-12-18	16.460	16.940	16.460	16.500	15.648	610,927
2025-12-17	16.680	17.038	16.500	16.500	15.648	713,214
2025-12-16	17.320	17.320	16.399	16.440	15.591	271,475
2025-12-15	16.700	17.100	15.960	16.940	16.065	2,046,756
2025-12-12	16.700	17.000	16.300	16.700	15.837	1,095,824
2025-12-11	15.900	16.940	15.900	16.500	15.648	1,031,509
2025-12-10	16.100	16.700	16.058	16.180	15.344	1,027,662
2025-12-09	16.040	16.520	15.920	16.520	15.667	642,031
2025-12-08	18.000	18.000	16.000	16.080	15.249	2,411,198
2025-12-05	16.500	17.380	16.500	16.580	15.723	1,542,733
2025-12-04	16.240	16.920	16.000	16.900	16.027	1,477,896
2025-12-03	16.200	16.760	16.080	16.240	15.401	2,617,124
2025-12-02	16.200	17.200	16.200	16.740	15.875	548,137
2025-12-01	17.240	17.656	16.467	16.720	15.856	1,982,814
2025-11-28	17.000	17.960	16.300	17.080	16.198	1,949,390
2025-11-27	16.200	17.000	16.200	16.940	16.065	2,983,500
2025-11-26	16.120	17.229	15.894	16.300	15.458	3,904,155
2025-11-25	15.700	16.920	15.700	15.980	15.154	4,362,725
2025-11-24	16.900	17.000	15.700	16.600	15.742	11,670,717
2025-11-21	18.120	18.880	17.640	17.700	16.786	4,728,797
2025-11-20	18.000	18.840	17.620	18.480	17.525	4,268,232
2025-11-19	18.000	19.000	18.000	18.720	17.753	1,596,753
2025-11-18	19.440	19.640	18.400	18.740	17.772	5,723,317
2025-11-17	19.520	20.394	19.469	19.640	18.625	1,480,372
2025-11-14	19.880	20.200	19.380	19.700	18.682	4,437,841
2025-11-13	20.200	20.750	20.000	20.100	19.062	2,443,443
2025-11-12	21.500	21.500	20.350	20.350	19.299	2,845,234
2025-11-11	20.300	21.500	19.600	21.500	20.389	3,971,742
2025-11-10	19.560	20.950	19.560	20.450	19.393	2,425,703
2025-11-07	20.500	20.950	19.760	20.000	18.967	8,717,049

← NewerPage 4 of 22 · 1,266 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.