S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 35.000 | 36.820 | 35.000 | 36.420 | 33.235 | 3,208,932 |
| 2024-11-22 | 35.000 | 36.391 | 34.320 | 35.560 | 32.450 | 3,043,178 |
| 2024-11-21 | 33.980 | 38.630 | 33.980 | 35.400 | 32.304 | 8,581,672 |
| 2024-11-20 | 34.000 | 34.000 | 31.712 | 33.660 | 30.716 | 2,319,578 |
| 2024-11-19 | 31.020 | 33.009 | 30.040 | 32.540 | 29.694 | 2,641,481 |
| 2024-11-18 | 30.000 | 32.144 | 30.000 | 30.980 | 28.271 | 1,702,680 |
| 2024-11-15 | 31.200 | 31.740 | 30.000 | 30.580 | 27.906 | 1,008,744 |
| 2024-11-14 | 31.000 | 32.380 | 30.000 | 30.620 | 27.942 | 2,301,081 |
| 2024-11-13 | 30.000 | 31.600 | 28.945 | 31.000 | 28.289 | 8,640,606 |
| 2024-11-12 | 33.000 | 33.000 | 30.520 | 30.720 | 28.034 | 2,392,765 |
| 2024-11-11 | 33.200 | 33.506 | 32.560 | 32.640 | 29.786 | 882,040 |
| 2024-11-08 | 34.000 | 34.000 | 32.000 | 32.940 | 30.059 | 3,005,304 |
| 2024-11-07 | 35.000 | 36.900 | 32.620 | 33.200 | 30.297 | 10,896,628 |
| 2024-11-06 | 36.720 | 40.800 | 36.720 | 39.460 | 36.009 | 2,960,149 |
| 2024-11-05 | 37.380 | 38.000 | 36.628 | 36.700 | 33.491 | 879,966 |
| 2024-11-04 | 39.000 | 39.260 | 37.380 | 37.380 | 34.111 | 1,045,111 |
| 2024-11-01 | 37.540 | 38.960 | 37.540 | 38.240 | 34.896 | 635,092 |
| 2024-10-31 | 38.000 | 40.620 | 37.240 | 37.560 | 34.275 | 1,492,828 |
| 2024-10-30 | 39.140 | 40.229 | 37.400 | 38.140 | 34.805 | 864,871 |
| 2024-10-29 | 40.000 | 40.000 | 37.586 | 37.880 | 34.567 | 612,088 |
| 2024-10-28 | 38.000 | 42.150 | 37.320 | 38.280 | 34.932 | 545,134 |
| 2024-10-25 | 38.160 | 39.560 | 37.480 | 37.820 | 34.513 | 1,203,714 |
| 2024-10-24 | 38.160 | 39.920 | 38.160 | 38.380 | 35.024 | 653,486 |
| 2024-10-23 | 40.000 | 41.032 | 38.200 | 38.720 | 35.334 | 3,883,092 |
| 2024-10-22 | 38.700 | 39.540 | 38.271 | 39.300 | 35.863 | 715,916 |
| 2024-10-21 | 38.140 | 40.980 | 38.140 | 38.720 | 35.334 | 2,588,689 |
| 2024-10-18 | 43.000 | 43.000 | 38.720 | 39.480 | 36.027 | 2,566,851 |
| 2024-10-17 | 40.100 | 42.665 | 39.000 | 41.000 | 37.415 | 1,922,041 |
| 2024-10-16 | 40.000 | 40.900 | 39.020 | 39.280 | 35.845 | 1,701,283 |
| 2024-10-15 | 38.060 | 40.000 | 37.160 | 39.960 | 36.465 | 1,589,940 |
| 2024-10-14 | 38.000 | 38.680 | 37.560 | 37.900 | 34.586 | 1,086,192 |
| 2024-10-11 | 39.520 | 40.156 | 38.500 | 38.800 | 35.407 | 2,189,244 |
| 2024-10-10 | 38.500 | 40.860 | 38.500 | 39.500 | 36.046 | 1,271,226 |
| 2024-10-09 | 40.980 | 42.160 | 38.520 | 39.780 | 36.301 | 2,276,005 |
| 2024-10-08 | 39.220 | 42.380 | 39.220 | 41.000 | 37.415 | 2,133,828 |
| 2024-10-07 | 37.580 | 41.780 | 37.580 | 40.500 | 36.958 | 2,313,080 |
| 2024-10-04 | 38.000 | 39.700 | 38.000 | 39.440 | 35.991 | 2,310,047 |
| 2024-10-03 | 37.040 | 38.640 | 37.000 | 37.960 | 34.640 | 1,488,196 |
| 2024-10-02 | 38.000 | 39.126 | 37.060 | 38.080 | 34.750 | 4,870,491 |
| 2024-10-01 | 38.100 | 40.725 | 38.100 | 38.380 | 35.024 | 2,017,133 |
| 2024-09-30 | 42.000 | 42.000 | 38.280 | 38.760 | 35.370 | 2,666,570 |
| 2024-09-27 | 39.000 | 42.000 | 39.000 | 40.420 | 36.885 | 2,557,639 |
| 2024-09-26 | 39.220 | 41.980 | 39.220 | 39.480 | 36.027 | 2,134,058 |
| 2024-09-25 | 41.000 | 41.884 | 39.120 | 39.660 | 36.192 | 4,136,223 |
| 2024-09-24 | 42.000 | 43.680 | 41.400 | 41.420 | 37.798 | 3,641,584 |
| 2024-09-23 | 42.140 | 43.480 | 41.500 | 43.000 | 39.240 | 3,904,690 |
| 2024-09-20 | 43.180 | 43.580 | 41.377 | 42.160 | 38.473 | 17,751,085 |
| 2024-09-19 | 38.700 | 43.600 | 38.000 | 42.340 | 38.637 | 13,048,040 |
| 2024-09-18 | 44.000 | 45.520 | 43.880 | 45.000 | 41.065 | 2,751,235 |
| 2024-09-17 | 44.000 | 45.395 | 44.000 | 44.620 | 40.718 | 1,174,994 |
| 2024-09-16 | 45.000 | 47.220 | 44.547 | 45.000 | 41.065 | 2,022,471 |
| 2024-09-13 | 44.700 | 46.920 | 44.700 | 45.280 | 41.320 | 2,777,292 |
| 2024-09-12 | 47.000 | 49.283 | 45.000 | 45.000 | 41.065 | 7,306,331 |
| 2024-09-11 | 47.000 | 49.260 | 46.300 | 47.000 | 42.890 | 1,311,535 |
| 2024-09-10 | 48.000 | 49.043 | 46.240 | 47.760 | 43.583 | 2,616,655 |
| 2024-09-09 | 50.500 | 51.950 | 48.380 | 48.380 | 44.149 | 1,943,466 |
| 2024-09-06 | 56.000 | 56.000 | 50.600 | 50.950 | 46.494 | 5,696,945 |
| 2024-09-05 | 53.000 | 56.700 | 53.000 | 54.150 | 49.415 | 1,505,330 |
| 2024-09-04 | 52.000 | 55.372 | 50.100 | 54.500 | 49.734 | 2,043,797 |
| 2024-09-03 | 53.000 | 56.150 | 52.518 | 53.000 | 48.365 | 1,245,171 |
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.