S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	26.600	28.500	26.600	28.300	25.825	813,844
2025-05-19	27.000	27.950	26.600	27.350	24.958	651,705
2025-05-16	28.800	29.902	27.000	27.000	24.639	3,776,309
2025-05-15	25.250	28.801	25.250	28.500	26.008	2,553,694
2025-05-14	25.250	26.550	25.250	26.250	23.954	755,823
2025-05-13	24.350	27.950	24.350	26.500	24.183	3,967,742
2025-05-12	25.550	26.350	25.000	25.500	23.270	4,909,886
2025-05-09	25.100	25.100	23.311	24.500	22.357	4,854,411
2025-05-08	25.000	26.491	23.750	24.100	21.992	5,152,377
2025-05-07	27.050	28.100	25.350	25.800	23.544	4,098,427
2025-05-06	27.200	27.450	26.100	27.000	24.639	1,397,249
2025-05-02	26.600	28.050	26.500	27.100	24.730	1,857,092
2025-05-01	26.000	28.513	26.000	26.500	24.183	876,153
2025-04-30	27.000	27.000	25.900	26.900	24.548	798,577
2025-04-29	26.900	27.750	25.900	26.200	23.909	1,429,332
2025-04-28	25.450	27.900	25.450	26.950	24.593	2,304,239
2025-04-25	27.500	27.500	26.015	26.350	24.046	2,045,799
2025-04-24	26.000	27.600	26.000	26.350	24.046	1,391,836
2025-04-23	25.850	27.700	25.600	26.900	24.548	1,506,247
2025-04-22	26.600	27.400	26.050	26.400	24.091	1,511,324
2025-04-17	28.000	28.250	26.500	26.500	24.183	2,004,342
2025-04-16	28.000	28.850	28.000	28.150	25.688	978,840
2025-04-15	28.950	29.850	28.000	28.500	26.008	842,428
2025-04-14	28.050	29.400	27.971	29.000	26.464	1,777,515
2025-04-11	28.600	29.450	27.600	27.800	25.369	1,799,216
2025-04-10	31.150	31.150	28.911	29.250	26.692	2,251,523
2025-04-09	28.000	29.109	27.350	27.700	25.278	2,407,401
2025-04-08	28.950	30.400	28.000	29.750	27.148	2,645,123
2025-04-07	28.600	30.933	27.100	29.000	26.464	4,560,431
2025-04-04	32.500	33.462	30.445	31.250	28.517	2,445,109
2025-04-03	34.100	35.243	33.233	33.700	30.753	1,561,172
2025-04-02	33.700	36.300	33.700	35.500	32.396	880,232
2025-04-01	34.150	36.276	32.850	35.850	32.715	2,114,705
2025-03-31	35.500	35.500	32.909	33.900	30.935	1,549,784
2025-03-28	36.000	37.960	34.720	34.920	31.866	1,009,127
2025-03-27	36.300	38.331	36.060	36.200	33.034	806,506
2025-03-26	35.160	38.559	34.400	37.880	34.567	2,560,935
2025-03-25	33.200	36.020	33.200	35.160	32.085	1,491,481
2025-03-24	34.500	37.960	34.020	34.820	31.775	5,422,077
2025-03-21	35.000	35.480	32.920	32.960	30.078	1,579,153
2025-03-20	35.980	35.980	33.233	35.160	32.085	1,363,401
2025-03-19	33.000	34.860	33.000	34.380	31.373	1,217,791
2025-03-18	33.000	34.580	33.000	34.000	31.027	651,582
2025-03-17	31.560	34.480	31.560	34.360	31.355	980,171
2025-03-14	33.000	35.300	30.442	33.020	30.132	1,380,093
2025-03-13	32.900	34.520	31.933	33.900	30.935	1,345,625
2025-03-12	33.000	33.000	31.020	32.900	30.023	714,126
2025-03-11	33.000	33.000	30.120	31.780	29.001	847,756
2025-03-10	32.560	32.560	30.170	31.560	28.800	945,398
2025-03-07	28.260	32.468	28.260	32.160	29.348	1,279,693
2025-03-06	29.380	30.660	28.440	29.640	27.048	1,449,996
2025-03-05	29.200	30.200	28.560	29.020	26.482	1,329,217
2025-03-04	30.000	31.394	27.020	28.320	25.843	3,383,676
2025-03-03	29.300	31.740	29.300	29.680	27.084	1,499,780
2025-02-28	33.320	33.320	30.000	30.000	27.376	2,751,653
2025-02-27	31.980	34.804	31.240	32.120	29.311	1,693,426
2025-02-26	32.100	34.000	31.920	32.720	29.859	567,622
2025-02-25	31.320	32.109	30.858	31.680	28.910	1,784,658
2025-02-24	32.000	33.640	31.377	31.920	29.129	955,154
2025-02-21	33.300	34.140	32.240	32.960	30.078	370,817

← NewerPage 7 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.