S4 Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.600	51.750	48.400	49.450	49.450	1,668,231
2026-10-16	50.000	54.000	49.550	51.200	51.200	4,895,700
2026-10-15	49.400	49.650	47.550	49.300	49.300	3,665,275
2026-10-14	48.000	50.831	48.000	49.600	49.600	2,128,452
2026-10-13	44.000	49.800	44.000	49.800	49.800	4,228,975
2026-10-12	46.300	47.438	45.000	46.300	46.300	1,052,609
2026-10-09	44.200	47.350	44.200	46.450	46.450	1,553,316
2026-10-08	46.000	46.000	44.360	45.850	45.850	770,834
2026-10-07	46.300	47.076	44.500	45.100	45.100	2,430,351
2026-10-06	43.250	46.556	43.250	45.500	45.500	2,357,738
2026-10-05	44.400	45.600	43.750	43.900	43.900	818,046
2026-10-02	44.500	46.700	44.400	44.400	44.400	801,251
2026-10-01	45.000	46.660	44.700	44.850	44.850	1,201,581
2026-09-30	48.050	48.050	44.450	46.000	46.000	2,379,045
2026-09-29	44.900	47.550	44.500	46.200	46.200	1,676,556
2026-09-28	47.000	47.000	43.950	45.000	45.000	1,803,473
2026-09-25	46.400	46.900	45.500	45.500	45.500	1,087,895
2026-09-24	47.000	47.000	45.400	46.550	46.550	960,593
2026-09-23	46.000	46.450	44.681	46.200	46.200	913,920
2026-09-22	47.000	48.300	45.000	45.000	45.000	1,743,891
2026-09-21	46.100	47.250	45.050	46.050	46.050	611,589
2026-09-18	45.250	46.600	45.000	45.650	45.650	1,086,926
2026-09-17	48.000	48.000	45.300	45.300	45.300	1,252,449
2026-09-16	48.000	48.000	45.700	45.750	45.750	990,520
2026-09-15	49.000	49.000	45.550	45.650	45.650	1,352,416
2026-09-14	49.000	49.000	47.000	47.500	47.500	1,750,650
2026-09-11	46.150	48.150	45.500	47.900	47.900	1,214,061
2026-09-10	48.750	49.500	45.812	46.150	46.150	3,319,231
2026-09-09	49.000	51.000	49.000	50.100	48.750	1,256,540
2026-09-08	49.700	51.300	49.050	50.200	48.847	977,773
2026-09-07	48.000	49.889	48.000	48.950	47.631	584,512
2026-09-04	49.000	52.000	48.750	49.600	48.264	3,633,366
2026-09-03	47.500	51.234	47.500	50.800	49.431	1,223,733
2026-09-02	49.500	50.200	47.800	48.500	47.193	1,417,444
2026-09-01	47.650	50.300	47.600	49.550	48.215	1,257,945
2026-08-28	51.000	51.000	47.727	49.500	48.166	1,339,074
2026-08-27	48.600	50.200	47.900	49.600	48.264	846,524
2026-08-26	47.000	50.400	47.000	48.600	47.290	828,389
2026-08-25	48.000	49.600	47.150	49.150	47.826	2,883,238
2026-08-24	52.000	52.000	48.100	49.350	48.020	1,223,763
2026-08-21	49.000	51.700	49.000	50.800	49.431	1,534,208
2026-08-20	52.200	52.700	49.775	50.200	48.847	1,911,568
2026-08-19	54.000	54.265	50.600	51.000	49.626	2,648,357
2026-08-18	53.000	55.000	50.100	53.500	52.058	1,860,644
2026-08-17	52.000	55.500	51.046	52.300	50.891	1,198,641
2026-08-14	51.200	55.800	51.200	53.600	52.156	2,950,815
2026-08-13	54.000	54.000	51.728	52.500	51.085	1,543,914
2026-08-12	51.500	54.700	51.400	52.200	50.793	1,398,193
2026-08-11	57.000	57.000	52.600	53.600	52.156	1,973,705
2026-08-10	50.200	56.200	50.200	54.500	53.031	4,243,434
2026-08-07	53.000	56.000	50.000	52.400	50.988	5,820,926
2026-08-06	51.000	56.300	49.500	54.300	52.837	10,219,493
2026-08-05	39.000	51.900	37.799	51.900	50.502	24,101,798
2026-08-04	37.400	40.754	37.400	39.200	38.144	5,537,872
2026-08-03	38.650	39.678	37.300	38.350	37.317	3,144,421
2026-07-31	40.850	40.850	37.650	37.650	36.636	1,155,394
2026-07-30	40.200	42.031	38.750	39.200	38.144	2,401,708
2026-07-29	38.000	43.068	38.000	41.000	39.895	3,522,134
2026-07-28	38.200	40.172	37.381	40.000	38.922	4,759,007
2026-07-27	36.700	38.150	34.350	37.500	36.490	1,757,492

Page 1 of 2 · 65 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.