S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	33.100	33.360	32.440	32.900	30.023	2,415,131
2025-02-19	33.400	34.425	32.780	32.880	30.005	1,049,372
2025-02-18	33.620	34.900	33.160	33.440	30.516	1,998,569
2025-02-17	33.100	34.940	32.660	33.860	30.899	1,618,920
2025-02-14	33.100	34.900	32.504	33.100	30.205	3,347,451
2025-02-13	35.000	35.000	32.750	33.000	30.114	2,072,838
2025-02-12	35.000	36.340	33.700	33.900	30.935	1,074,601
2025-02-11	35.340	36.979	35.020	35.140	32.067	1,367,724
2025-02-10	35.340	37.080	35.340	35.860	32.724	688,147
2025-02-07	38.500	38.500	35.230	36.200	33.034	3,448,305
2025-02-06	36.520	37.828	36.260	36.740	33.527	1,639,861
2025-02-05	36.100	39.535	36.100	37.300	34.038	1,898,894
2025-02-04	36.100	38.800	36.100	37.320	34.056	652,808
2025-02-03	37.160	38.277	36.496	36.960	33.728	1,316,371
2025-01-31	37.640	38.977	36.060	37.400	34.129	2,222,455
2025-01-30	36.000	39.194	36.000	37.580	34.294	1,901,063
2025-01-29	36.220	38.300	36.220	37.000	33.764	1,501,944
2025-01-28	36.720	42.000	35.502	36.020	32.870	15,303,824
2025-01-27	36.000	36.000	33.000	33.480	30.552	1,896,363
2025-01-24	34.180	36.455	34.180	34.540	31.519	1,296,819
2025-01-23	34.120	36.300	34.120	35.840	32.706	2,134,653
2025-01-22	36.020	37.313	34.840	35.400	32.304	2,051,502
2025-01-21	34.780	38.449	33.479	36.560	33.363	3,354,833
2025-01-20	34.780	35.092	33.000	34.740	31.702	1,162,151
2025-01-17	33.000	34.660	33.000	34.100	31.118	1,108,842
2025-01-16	32.000	33.486	32.000	33.100	30.205	1,363,924
2025-01-15	32.000	33.067	32.000	32.440	29.603	1,040,508
2025-01-14	33.500	33.500	31.620	31.740	28.964	694,818
2025-01-13	33.000	33.140	31.658	32.380	29.548	1,175,044
2025-01-10	31.800	32.340	31.420	32.320	29.494	781,979
2025-01-09	31.720	33.560	31.120	31.800	29.019	1,510,797
2025-01-08	32.100	33.940	31.640	32.500	29.658	737,074
2025-01-07	32.800	33.920	31.821	32.320	29.494	819,078
2025-01-06	31.000	33.200	31.000	32.820	29.950	993,315
2025-01-03	32.000	34.000	31.420	32.040	29.238	1,129,234
2025-01-02	32.800	33.740	31.920	32.800	29.932	1,279,664
2024-12-31	31.880	33.900	31.880	32.800	29.932	179,807
2024-12-30	33.340	33.560	31.420	32.940	30.059	1,923,515
2024-12-27	34.000	34.980	32.400	32.680	29.822	715,330
2024-12-24	34.760	34.760	33.000	34.000	31.027	208,300
2024-12-23	33.000	34.500	32.900	33.220	30.315	1,233,991
2024-12-20	36.480	37.380	33.340	33.340	30.424	925,524
2024-12-19	36.420	37.840	35.260	35.500	32.396	1,401,346
2024-12-18	36.020	37.500	36.000	36.980	33.746	804,206
2024-12-17	36.000	37.820	35.200	36.120	32.961	1,029,720
2024-12-16	38.000	38.860	35.800	36.420	33.235	1,295,666
2024-12-13	38.000	38.980	37.720	38.000	34.677	812,279
2024-12-12	38.000	39.400	37.040	38.400	35.042	956,545
2024-12-11	38.000	39.680	37.760	38.360	35.005	907,350
2024-12-10	37.000	39.640	37.000	38.000	34.677	870,537
2024-12-09	40.000	41.090	38.000	38.100	34.768	2,853,037
2024-12-06	38.000	40.340	37.896	39.600	36.137	2,145,099
2024-12-05	38.700	39.020	37.060	38.000	34.677	1,193,608
2024-12-04	36.360	39.075	36.360	38.520	35.151	1,618,861
2024-12-03	36.000	38.164	35.140	36.480	33.290	1,530,675
2024-12-02	36.400	36.960	35.274	36.000	32.852	416,980
2024-11-29	35.700	37.480	35.600	36.160	32.998	989,613
2024-11-28	35.000	36.560	35.000	35.700	32.578	551,739
2024-11-27	36.960	36.960	35.220	35.340	32.249	1,154,015
2024-11-26	36.960	36.960	35.164	35.520	32.414	1,959,301

← NewerPage 8 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.