S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 22.850 | 23.001 | 21.350 | 22.300 | 21.148 | 6,261,206 |
| 2025-08-12 | 22.400 | 23.650 | 21.350 | 21.450 | 20.342 | 4,759,420 |
| 2025-08-11 | 23.500 | 24.950 | 21.850 | 22.000 | 20.863 | 7,319,815 |
| 2025-08-08 | 22.200 | 22.900 | 20.348 | 21.200 | 20.105 | 10,500,910 |
| 2025-08-07 | 23.750 | 23.750 | 22.008 | 22.500 | 21.338 | 1,295,908 |
| 2025-08-06 | 23.750 | 23.950 | 22.300 | 22.850 | 21.669 | 800,577 |
| 2025-08-05 | 22.400 | 23.310 | 22.200 | 22.500 | 21.338 | 1,327,292 |
| 2025-08-04 | 24.650 | 24.650 | 22.250 | 22.600 | 21.432 | 1,980,230 |
| 2025-08-01 | 23.900 | 25.066 | 22.850 | 22.850 | 21.669 | 1,035,607 |
| 2025-07-31 | 23.900 | 24.900 | 23.650 | 23.950 | 22.713 | 576,934 |
| 2025-07-30 | 23.000 | 25.150 | 23.000 | 23.950 | 22.713 | 1,780,382 |
| 2025-07-29 | 24.800 | 25.000 | 23.723 | 23.750 | 22.523 | 1,691,683 |
| 2025-07-28 | 26.050 | 26.876 | 24.550 | 24.700 | 23.424 | 3,133,834 |
| 2025-07-25 | 25.350 | 26.900 | 24.600 | 26.450 | 25.083 | 3,329,791 |
| 2025-07-24 | 24.400 | 25.550 | 22.500 | 25.300 | 23.993 | 3,759,996 |
| 2025-07-23 | 23.050 | 24.400 | 23.050 | 23.750 | 22.523 | 1,334,384 |
| 2025-07-22 | 22.850 | 23.800 | 22.150 | 23.250 | 22.049 | 1,115,340 |
| 2025-07-21 | 23.450 | 23.999 | 22.550 | 23.000 | 21.812 | 1,485,363 |
| 2025-07-18 | 23.000 | 23.900 | 22.050 | 23.800 | 22.570 | 1,422,375 |
| 2025-07-17 | 22.450 | 23.200 | 21.800 | 22.650 | 21.480 | 3,484,210 |
| 2025-07-16 | 24.300 | 24.300 | 22.450 | 22.500 | 21.338 | 2,209,303 |
| 2025-07-15 | 22.600 | 24.050 | 22.600 | 23.200 | 22.001 | 1,662,231 |
| 2025-07-14 | 23.350 | 23.700 | 22.700 | 23.150 | 21.954 | 1,852,769 |
| 2025-07-11 | 24.300 | 24.600 | 23.000 | 23.150 | 21.954 | 2,747,620 |
| 2025-07-10 | 25.300 | 25.300 | 24.050 | 24.500 | 23.234 | 1,490,130 |
| 2025-07-09 | 24.950 | 25.050 | 22.858 | 24.500 | 23.234 | 2,849,328 |
| 2025-07-08 | 25.250 | 25.500 | 24.637 | 25.000 | 23.708 | 606,539 |
| 2025-07-07 | 25.150 | 25.800 | 24.850 | 25.250 | 23.945 | 881,434 |
| 2025-07-04 | 25.900 | 26.150 | 25.400 | 25.700 | 24.372 | 659,745 |
| 2025-07-03 | 25.450 | 26.200 | 25.150 | 25.900 | 24.562 | 971,161 |
| 2025-07-02 | 25.950 | 26.200 | 25.185 | 25.550 | 24.230 | 1,647,338 |
| 2025-07-01 | 25.300 | 26.200 | 24.400 | 25.400 | 24.088 | 2,932,183 |
| 2025-06-30 | 25.300 | 27.500 | 25.300 | 25.400 | 24.088 | 5,244,171 |
| 2025-06-27 | 24.950 | 26.795 | 24.200 | 26.350 | 24.989 | 3,055,629 |
| 2025-06-26 | 24.200 | 25.150 | 24.155 | 24.400 | 23.139 | 2,162,622 |
| 2025-06-25 | 25.500 | 25.850 | 24.250 | 24.400 | 23.139 | 1,666,553 |
| 2025-06-24 | 24.500 | 25.200 | 24.500 | 25.050 | 23.756 | 637,230 |
| 2025-06-23 | 26.100 | 26.100 | 24.000 | 24.450 | 23.187 | 884,710 |
| 2025-06-20 | 24.100 | 25.305 | 24.100 | 24.550 | 23.282 | 1,045,488 |
| 2025-06-19 | 24.250 | 25.700 | 24.050 | 24.300 | 23.045 | 951,682 |
| 2025-06-18 | 25.600 | 26.500 | 24.600 | 24.800 | 23.519 | 1,031,994 |
| 2025-06-17 | 26.000 | 26.598 | 23.950 | 25.700 | 24.372 | 1,263,389 |
| 2025-06-16 | 23.600 | 25.450 | 23.600 | 25.450 | 24.135 | 607,074 |
| 2025-06-13 | 24.900 | 25.650 | 24.400 | 24.600 | 23.329 | 1,845,704 |
| 2025-06-12 | 24.050 | 25.500 | 24.000 | 25.000 | 23.708 | 1,104,516 |
| 2025-06-11 | 23.600 | 25.750 | 23.600 | 25.250 | 23.945 | 1,256,511 |
| 2025-06-10 | 24.000 | 25.650 | 24.000 | 25.050 | 23.756 | 878,349 |
| 2025-06-09 | 24.400 | 25.650 | 23.930 | 25.300 | 23.993 | 1,755,880 |
| 2025-06-06 | 24.150 | 25.950 | 23.738 | 24.550 | 23.282 | 2,315,106 |
| 2025-06-05 | 26.000 | 27.103 | 24.000 | 24.650 | 23.376 | 3,234,827 |
| 2025-06-04 | 25.550 | 28.000 | 24.305 | 26.500 | 24.183 | 5,266,033 |
| 2025-06-03 | 26.000 | 26.273 | 25.150 | 25.750 | 23.498 | 2,206,608 |
| 2025-06-02 | 27.700 | 28.650 | 26.000 | 26.300 | 24.000 | 2,297,144 |
| 2025-05-30 | 26.450 | 28.533 | 26.450 | 28.100 | 25.643 | 1,026,510 |
| 2025-05-29 | 27.600 | 28.138 | 26.940 | 27.900 | 25.460 | 671,949 |
| 2025-05-28 | 27.500 | 28.400 | 27.050 | 27.100 | 24.730 | 1,429,802 |
| 2025-05-27 | 27.400 | 27.843 | 26.685 | 27.550 | 25.141 | 1,040,490 |
| 2025-05-23 | 26.000 | 27.903 | 26.000 | 26.650 | 24.319 | 761,356 |
| 2025-05-22 | 28.400 | 28.400 | 26.100 | 26.500 | 24.183 | 858,977 |
| 2025-05-21 | 27.750 | 28.400 | 27.000 | 27.200 | 24.821 | 748,617 |
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.