S4 Capital plc (SFOR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:25PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 48.10 | 50.20 | 48.10 | 50.00 | 50.00 | 596,725 |
| 01 May 2024 | 48.50 | 51.20 | 48.50 | 49.88 | 49.88 | 1,057,568 |
| 30 Apr 2024 | 50.00 | 52.85 | 48.32 | 48.94 | 48.94 | 1,201,930 |
| 29 Apr 2024 | 50.00 | 52.35 | 49.50 | 50.60 | 50.60 | 1,277,211 |
| 26 Apr 2024 | 48.20 | 52.95 | 48.20 | 50.50 | 50.50 | 1,928,343 |
| 25 Apr 2024 | 51.30 | 54.90 | 48.00 | 49.84 | 49.84 | 2,164,209 |
| 24 Apr 2024 | 56.10 | 57.55 | 51.00 | 51.10 | 51.10 | 2,591,575 |
| 23 Apr 2024 | 55.90 | 57.05 | 53.75 | 56.15 | 56.15 | 1,384,586 |
| 22 Apr 2024 | 53.50 | 55.95 | 53.50 | 55.00 | 55.00 | 1,212,752 |
| 19 Apr 2024 | 55.95 | 55.95 | 54.30 | 54.80 | 54.80 | 1,033,217 |
| 18 Apr 2024 | 52.20 | 55.95 | 52.20 | 55.00 | 55.00 | 3,260,784 |
| 17 Apr 2024 | 55.80 | 55.95 | 52.50 | 54.30 | 54.30 | 1,879,053 |
| 16 Apr 2024 | 58.00 | 58.00 | 50.70 | 54.00 | 54.00 | 3,530,145 |
| 15 Apr 2024 | 60.55 | 61.15 | 55.00 | 55.70 | 55.70 | 2,360,401 |
| 12 Apr 2024 | 62.10 | 63.00 | 57.55 | 57.55 | 57.55 | 2,329,051 |
| 11 Apr 2024 | 59.95 | 61.50 | 59.49 | 60.80 | 60.80 | 3,941,764 |
| 10 Apr 2024 | 60.40 | 61.95 | 56.10 | 58.05 | 58.05 | 9,099,429 |
| 09 Apr 2024 | 55.40 | 61.20 | 55.40 | 59.60 | 59.60 | 6,964,289 |
| 08 Apr 2024 | 51.00 | 56.95 | 51.00 | 56.80 | 56.80 | 3,525,292 |
| 05 Apr 2024 | 51.45 | 53.85 | 51.00 | 52.60 | 52.60 | 2,692,134 |
| 04 Apr 2024 | 50.00 | 55.45 | 52.50 | 53.25 | 53.25 | 2,414,118 |
| 03 Apr 2024 | 49.72 | 53.35 | 49.02 | 51.45 | 51.45 | 1,749,871 |
| 02 Apr 2024 | 51.60 | 52.50 | 47.50 | 50.50 | 50.50 | 7,898,887 |
| 28 Mar 2024 | 41.20 | 54.00 | 40.35 | 52.55 | 52.55 | 8,773,288 |
| 27 Mar 2024 | 42.54 | 43.99 | 37.00 | 41.46 | 41.46 | 9,822,081 |
| 26 Mar 2024 | 44.00 | 45.50 | 43.76 | 44.52 | 44.52 | 4,188,421 |
| 25 Mar 2024 | 43.00 | 45.50 | 42.58 | 45.22 | 45.22 | 7,753,269 |
| 22 Mar 2024 | 40.20 | 55.29 | 39.78 | 42.38 | 42.38 | 5,144,771 |
| 21 Mar 2024 | 39.70 | 41.00 | 37.62 | 40.22 | 40.22 | 1,790,346 |
| 20 Mar 2024 | 38.00 | 39.98 | 37.22 | 39.94 | 39.94 | 1,149,207 |
| 19 Mar 2024 | 37.36 | 38.00 | 36.02 | 37.82 | 37.82 | 1,031,833 |
| 18 Mar 2024 | 37.50 | 38.14 | 36.02 | 36.94 | 36.94 | 4,611,764 |
| 15 Mar 2024 | 39.00 | 39.98 | 37.90 | 38.16 | 38.16 | 1,190,836 |
| 14 Mar 2024 | 40.50 | 40.50 | 38.96 | 38.96 | 38.96 | 1,199,595 |
| 13 Mar 2024 | 39.98 | 41.00 | 39.08 | 39.70 | 39.70 | 1,673,504 |
| 12 Mar 2024 | 39.98 | 40.50 | 38.56 | 39.92 | 39.92 | 4,094,025 |
| 11 Mar 2024 | 37.70 | 39.70 | 37.70 | 39.16 | 39.16 | 1,845,741 |
| 08 Mar 2024 | 39.00 | 40.44 | 38.50 | 39.96 | 39.96 | 2,350,634 |
| 07 Mar 2024 | 38.14 | 39.76 | 37.32 | 39.24 | 39.24 | 1,515,296 |
| 06 Mar 2024 | 38.20 | 40.08 | 38.00 | 38.24 | 38.24 | 6,635,009 |
| 05 Mar 2024 | 41.90 | 41.90 | 38.72 | 39.00 | 39.00 | 3,661,998 |
| 04 Mar 2024 | 40.00 | 40.96 | 39.50 | 40.16 | 40.16 | 1,972,725 |
| 01 Mar 2024 | 39.56 | 41.82 | 39.02 | 40.96 | 40.96 | 1,850,659 |
| 29 Feb 2024 | 39.20 | 41.98 | 39.20 | 40.08 | 40.08 | 28,258,258 |
| 28 Feb 2024 | 42.92 | 44.26 | 39.60 | 40.88 | 40.88 | 2,698,915 |
| 27 Feb 2024 | 40.94 | 43.86 | 40.16 | 43.10 | 43.10 | 2,772,282 |
| 26 Feb 2024 | 41.06 | 41.12 | 39.00 | 40.96 | 40.96 | 2,001,561 |
| 23 Feb 2024 | 41.88 | 42.98 | 39.10 | 40.72 | 40.72 | 1,072,643 |
| 22 Feb 2024 | 41.50 | 43.91 | 40.83 | 41.52 | 41.52 | 2,814,387 |
| 21 Feb 2024 | 41.40 | 42.28 | 40.04 | 42.24 | 42.24 | 3,945,114 |
| 20 Feb 2024 | 39.10 | 41.88 | 38.30 | 41.80 | 41.80 | 1,787,649 |
| 19 Feb 2024 | 40.00 | 41.02 | 38.98 | 40.00 | 40.00 | 1,021,167 |
| 16 Feb 2024 | 41.98 | 42.88 | 40.00 | 40.00 | 40.00 | 1,424,539 |
| 15 Feb 2024 | 39.54 | 41.98 | 38.41 | 41.50 | 41.50 | 1,868,856 |
| 14 Feb 2024 | 37.50 | 39.96 | 37.50 | 39.80 | 39.80 | 1,970,970 |
| 13 Feb 2024 | 40.04 | 41.94 | 37.52 | 37.78 | 37.78 | 1,893,914 |
| 12 Feb 2024 | 38.50 | 42.00 | 38.50 | 40.62 | 40.62 | 2,394,938 |
| 09 Feb 2024 | 39.00 | 41.22 | 37.16 | 38.52 | 38.52 | 1,613,695 |
| 08 Feb 2024 | 40.24 | 41.98 | 38.92 | 38.92 | 38.92 | 1,452,746 |
| 07 Feb 2024 | 41.58 | 42.00 | 39.96 | 39.96 | 39.96 | 697,476 |
| 06 Feb 2024 | 41.00 | 43.08 | 39.30 | 41.16 | 41.16 | 1,096,072 |
| 05 Feb 2024 | 41.00 | 43.44 | 40.18 | 40.82 | 40.82 | 2,166,912 |
| 02 Feb 2024 | 42.00 | 46.41 | 41.48 | 42.74 | 42.74 | 2,788,051 |
| 01 Feb 2024 | 44.30 | 45.98 | 42.08 | 42.16 | 42.16 | 671,267 |
| 31 Jan 2024 | 46.00 | 46.00 | 43.38 | 44.30 | 44.30 | 1,387,512 |
| 30 Jan 2024 | 46.00 | 46.00 | 43.52 | 44.30 | 44.30 | 1,416,684 |
| 29 Jan 2024 | 43.44 | 45.98 | 41.84 | 44.20 | 44.20 | 2,379,947 |
| 26 Jan 2024 | 42.44 | 46.08 | 42.00 | 42.94 | 42.94 | 5,077,919 |
| 25 Jan 2024 | 39.96 | 41.78 | 37.98 | 40.46 | 40.46 | 2,069,213 |
| 24 Jan 2024 | 41.00 | 42.52 | 39.82 | 39.90 | 39.90 | 4,446,036 |
| 23 Jan 2024 | 36.80 | 40.40 | 36.00 | 39.66 | 39.66 | 5,397,271 |
| 22 Jan 2024 | 40.00 | 44.38 | 37.10 | 37.10 | 37.10 | 5,532,096 |
| 19 Jan 2024 | 41.10 | 42.30 | 40.44 | 40.44 | 40.44 | 1,701,049 |
| 18 Jan 2024 | 41.66 | 42.98 | 41.00 | 41.54 | 41.54 | 2,482,606 |
| 17 Jan 2024 | 42.18 | 42.88 | 40.50 | 41.36 | 41.36 | 1,464,123 |
| 16 Jan 2024 | 42.80 | 44.10 | 41.86 | 42.24 | 42.24 | 1,326,618 |
| 15 Jan 2024 | 43.41 | 44.68 | 42.10 | 43.48 | 43.48 | 1,386,504 |
| 12 Jan 2024 | 45.00 | 46.24 | 43.88 | 44.20 | 44.20 | 1,783,909 |
| 11 Jan 2024 | 46.20 | 47.88 | 44.52 | 44.52 | 44.52 | 2,310,008 |
| 10 Jan 2024 | 47.70 | 48.72 | 46.40 | 46.78 | 46.78 | 878,396 |
| 09 Jan 2024 | 47.72 | 47.48 | 46.54 | 47.04 | 47.04 | 1,180,571 |
| 08 Jan 2024 | 46.54 | 48.48 | 45.52 | 46.96 | 46.96 | 1,224,708 |
| 05 Jan 2024 | 48.10 | 48.84 | 45.22 | 47.60 | 47.60 | 1,811,570 |
| 04 Jan 2024 | 49.50 | 50.25 | 47.60 | 47.98 | 47.98 | 1,232,446 |
| 03 Jan 2024 | 53.95 | 53.95 | 48.51 | 49.36 | 49.36 | 2,083,891 |
| 02 Jan 2024 | 53.00 | 55.73 | 52.35 | 52.35 | 52.35 | 3,028,059 |
| 29 Dec 2023 | 51.85 | 53.75 | 50.50 | 53.40 | 53.40 | 720,862 |
| 28 Dec 2023 | 51.70 | 53.06 | 49.74 | 51.25 | 51.25 | 893,836 |
| 27 Dec 2023 | 50.00 | 52.25 | 49.58 | 51.90 | 51.90 | 1,693,080 |
| 22 Dec 2023 | 49.54 | 50.90 | 47.70 | 49.70 | 49.70 | 801,331 |
| 21 Dec 2023 | 48.46 | 50.40 | 47.88 | 48.42 | 48.42 | 1,592,537 |
| 20 Dec 2023 | 51.15 | 52.39 | 48.65 | 49.98 | 49.98 | 4,182,626 |
| 19 Dec 2023 | 49.56 | 51.50 | 49.02 | 51.15 | 51.15 | 3,331,088 |
| 18 Dec 2023 | 47.22 | 50.14 | 47.22 | 49.00 | 49.00 | 1,568,772 |
| 15 Dec 2023 | 51.20 | 52.70 | 47.64 | 48.38 | 48.38 | 6,542,212 |
| 14 Dec 2023 | 50.30 | 52.95 | 50.25 | 51.00 | 51.00 | 5,396,094 |
| 13 Dec 2023 | 47.38 | 50.36 | 47.32 | 48.10 | 48.10 | 1,241,564 |
| 12 Dec 2023 | 52.00 | 52.80 | 47.94 | 47.94 | 47.94 | 1,442,174 |
| 11 Dec 2023 | 53.30 | 53.30 | 50.25 | 52.00 | 52.00 | 915,173 |
| 08 Dec 2023 | 51.50 | 52.70 | 49.74 | 52.05 | 52.05 | 2,688,922 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.