S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 22.200 | 22.200 | 19.200 | 20.200 | 19.156 | 23,699,671 |
| 2025-11-05 | 23.000 | 23.501 | 21.700 | 21.750 | 20.626 | 1,310,536 |
| 2025-11-04 | 23.550 | 24.045 | 22.550 | 22.550 | 21.385 | 1,103,561 |
| 2025-11-03 | 23.400 | 24.400 | 23.400 | 23.750 | 22.523 | 2,129,096 |
| 2025-10-31 | 23.100 | 24.000 | 23.049 | 23.550 | 22.333 | 1,056,037 |
| 2025-10-30 | 23.900 | 24.850 | 22.700 | 23.400 | 22.191 | 2,271,000 |
| 2025-10-29 | 25.000 | 25.000 | 23.600 | 23.800 | 22.570 | 1,514,700 |
| 2025-10-28 | 25.000 | 25.000 | 24.000 | 24.650 | 23.376 | 968,532 |
| 2025-10-27 | 24.300 | 24.600 | 23.550 | 24.500 | 23.234 | 2,577,076 |
| 2025-10-24 | 23.700 | 23.875 | 23.100 | 23.750 | 22.523 | 1,402,158 |
| 2025-10-23 | 23.750 | 23.750 | 22.519 | 23.100 | 21.907 | 982,037 |
| 2025-10-22 | 21.750 | 23.050 | 20.950 | 23.050 | 21.859 | 6,034,549 |
| 2025-10-21 | 22.800 | 22.800 | 21.045 | 21.750 | 20.626 | 2,561,910 |
| 2025-10-20 | 21.000 | 22.500 | 21.000 | 21.750 | 20.626 | 1,536,376 |
← NewerPage 5 of 5 · 254 trading days
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.