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 |
| 2025-10-17 | 21.700 | 22.100 | 20.050 | 21.950 | 20.816 | 3,289,679 |
| 2025-10-16 | 21.200 | 21.950 | 20.750 | 21.700 | 20.579 | 3,988,134 |
| 2025-10-15 | 21.050 | 22.000 | 21.000 | 21.550 | 20.437 | 3,603,514 |
| 2025-10-14 | 22.550 | 22.600 | 21.325 | 21.400 | 20.294 | 4,247,943 |
| 2025-10-13 | 23.000 | 23.200 | 22.000 | 22.550 | 21.385 | 749,122 |
| 2025-10-10 | 22.550 | 23.250 | 22.150 | 22.150 | 21.006 | 1,378,435 |
| 2025-10-09 | 23.500 | 23.900 | 22.500 | 22.550 | 21.385 | 1,816,937 |
| 2025-10-08 | 23.600 | 24.210 | 23.150 | 23.300 | 22.096 | 1,350,975 |
| 2025-10-07 | 25.000 | 25.000 | 23.050 | 23.950 | 22.713 | 2,480,485 |
| 2025-10-06 | 25.100 | 25.350 | 24.047 | 24.100 | 22.855 | 2,480,930 |
| 2025-10-03 | 23.250 | 25.788 | 21.800 | 25.150 | 23.851 | 10,387,482 |
| 2025-10-02 | 22.800 | 23.105 | 21.650 | 21.950 | 20.816 | 2,096,517 |
| 2025-10-01 | 22.800 | 23.600 | 22.244 | 23.100 | 21.907 | 1,573,724 |
| 2025-09-30 | 21.600 | 23.050 | 21.600 | 22.450 | 21.290 | 3,134,093 |
| 2025-09-29 | 22.900 | 23.450 | 21.750 | 22.900 | 21.717 | 3,062,826 |
| 2025-09-26 | 22.200 | 22.800 | 21.771 | 22.500 | 21.338 | 2,862,920 |
| 2025-09-25 | 21.650 | 21.950 | 20.900 | 21.800 | 20.674 | 4,431,055 |
| 2025-09-24 | 20.900 | 21.937 | 20.900 | 21.700 | 20.579 | 4,339,770 |
| 2025-09-23 | 19.200 | 21.697 | 19.200 | 21.100 | 20.010 | 7,773,039 |
| 2025-09-22 | 20.000 | 20.900 | 18.314 | 20.750 | 19.678 | 6,061,907 |
| 2025-09-19 | 19.100 | 19.540 | 18.840 | 18.940 | 17.962 | 3,253,959 |
| 2025-09-18 | 18.000 | 19.334 | 18.000 | 19.000 | 18.018 | 2,797,744 |
| 2025-09-17 | 17.300 | 19.480 | 17.300 | 18.620 | 17.658 | 6,619,683 |
| 2025-09-16 | 18.000 | 19.000 | 17.340 | 17.700 | 16.786 | 9,704,937 |
| 2025-09-15 | 21.550 | 22.050 | 17.370 | 17.880 | 16.956 | 29,102,375 |
| 2025-09-12 | 23.000 | 23.750 | 22.550 | 22.650 | 21.480 | 1,522,162 |
| 2025-09-11 | 22.900 | 23.466 | 22.806 | 22.950 | 21.764 | 1,383,957 |
| 2025-09-10 | 22.700 | 23.200 | 22.400 | 22.850 | 21.669 | 822,634 |
| 2025-09-09 | 22.000 | 23.362 | 22.000 | 22.750 | 21.575 | 2,305,438 |
| 2025-09-08 | 23.500 | 23.500 | 22.388 | 23.000 | 21.812 | 680,781 |
| 2025-09-05 | 22.000 | 23.250 | 22.000 | 22.550 | 21.385 | 1,694,050 |
| 2025-09-04 | 22.000 | 23.200 | 21.479 | 22.650 | 21.480 | 1,652,212 |
| 2025-09-03 | 20.600 | 22.024 | 20.370 | 21.800 | 20.674 | 3,209,432 |
| 2025-09-02 | 21.650 | 21.650 | 20.700 | 20.700 | 19.631 | 3,205,341 |
| 2025-09-01 | 22.450 | 22.450 | 20.800 | 21.650 | 20.531 | 2,824,554 |
| 2025-08-29 | 22.000 | 22.000 | 20.550 | 20.750 | 19.678 | 4,903,262 |
| 2025-08-28 | 23.550 | 23.550 | 21.750 | 22.000 | 20.863 | 1,016,189 |
| 2025-08-27 | 21.250 | 22.500 | 21.250 | 22.150 | 21.006 | 1,183,951 |
| 2025-08-26 | 21.800 | 23.200 | 21.466 | 21.650 | 20.531 | 2,262,264 |
| 2025-08-22 | 21.050 | 23.715 | 20.936 | 23.500 | 22.286 | 6,230,123 |
| 2025-08-21 | 21.050 | 21.250 | 20.467 | 21.050 | 19.962 | 2,220,233 |
| 2025-08-20 | 21.650 | 21.650 | 20.890 | 21.200 | 20.105 | 1,335,216 |
| 2025-08-19 | 20.350 | 21.650 | 20.350 | 21.500 | 20.389 | 2,942,981 |
| 2025-08-18 | 21.850 | 21.850 | 20.500 | 20.700 | 19.631 | 4,727,785 |
| 2025-08-15 | 21.900 | 22.550 | 21.400 | 21.400 | 20.294 | 2,012,744 |
| 2025-08-14 | 23.000 | 23.000 | 21.435 | 22.000 | 20.863 | 3,377,488 |
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.