UK Markets close in 5 hrs 5 mins

S4 Capital plc (SFOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
395.82+1.82 (+0.46%)
As of 11:09AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020391.00398.00391.00395.82395.82367,048
25 Sep 2020------
24 Sep 2020394.50400.00390.50393.00393.001,539,554
23 Sep 2020383.00400.00378.00397.00397.00431,543
22 Sep 2020381.50390.00185.00386.00386.001,210,343
21 Sep 2020402.50405.00368.00380.00380.001,751,321
18 Sep 2020407.50410.00397.50403.00403.001,158,614
17 Sep 2020418.50420.00405.00410.00410.001,874,099
16 Sep 2020402.50423.00401.35416.00416.001,346,512
15 Sep 2020395.00405.63393.16403.00403.001,249,114
14 Sep 2020390.00400.00387.00396.00396.002,006,872
11 Sep 2020381.50390.00380.00388.50388.50788,225
10 Sep 2020373.50387.50372.00383.00383.001,377,945
09 Sep 2020358.50375.00357.36374.00374.001,316,028
08 Sep 2020372.00375.00355.50360.00360.001,061,983
07 Sep 2020371.50375.00368.00373.00373.00442,230
04 Sep 2020371.50377.00368.00370.00370.001,349,739
03 Sep 2020368.50375.00367.00370.00370.00555,974
02 Sep 2020366.00373.00366.00369.00369.00737,864
01 Sep 2020361.00370.00358.60366.00366.00965,933
28 Aug 2020362.50363.00358.00358.00358.00318,705
27 Aug 2020366.00375.00360.20362.00362.001,675,865
26 Aug 2020348.00371.00345.00370.00370.001,674,477
25 Aug 2020345.00350.00344.00350.00350.00367,853
24 Aug 2020340.00350.00335.00347.00347.001,423,721
21 Aug 2020346.50350.00335.00340.00340.00389,270
20 Aug 2020344.50349.00341.00345.00345.00371,775
19 Aug 2020340.00353.00340.00345.00345.00301,058
18 Aug 2020333.50345.00334.20340.00340.00304,320
17 Aug 2020331.50337.00328.00336.00336.00348,659
14 Aug 2020339.00340.00323.00323.00323.00352,453
13 Aug 2020327.50343.00325.50339.00339.00795,552
12 Aug 2020345.00345.00322.00327.00327.00483,092
11 Aug 2020350.00355.00340.00342.00342.00449,886
10 Aug 2020351.00354.00345.00350.00350.00190,741
07 Aug 2020354.00358.00347.30350.00350.00338,615
06 Aug 2020365.00370.00350.00350.00350.00478,291
05 Aug 2020366.00370.00361.00366.00366.00731,218
04 Aug 2020362.50379.00362.00364.00364.003,140,617
03 Aug 2020343.50365.00342.00362.50362.50404,734
31 Jul 2020344.50350.00335.00345.00345.00852,527
30 Jul 2020342.50351.50342.00344.50344.501,117,123
29 Jul 2020322.00338.00320.50338.00338.002,365,641
28 Jul 2020324.00323.94220.25322.00322.00473,033
27 Jul 2020327.00328.80322.00323.00323.00507,716
24 Jul 2020332.50334.49324.00326.00326.00537,238
23 Jul 2020332.50335.00330.00335.00335.00367,063
22 Jul 2020332.50335.00331.00333.00333.00364,834
21 Jul 2020332.50335.00330.00335.00335.001,090,167
20 Jul 2020332.50335.00330.00334.00334.001,355,406
17 Jul 2020332.50335.00330.00334.00334.001,087,671
16 Jul 2020314.50339.50315.00315.00315.001,820,143
15 Jul 2020312.00315.00310.00315.00315.00326,671
14 Jul 2020312.50314.00310.00313.00313.00808,400
13 Jul 2020310.50314.00307.00310.50310.50287,399
10 Jul 2020306.50314.00303.00310.50310.50563,200
09 Jul 2020297.50310.00295.00308.00308.00786,687
08 Jul 2020297.50300.00293.00300.00300.00808,334
07 Jul 2020301.50303.00295.00297.50297.501,569,812
06 Jul 2020284.50303.47282.00301.50301.501,431,086
03 Jul 2020277.50287.00278.00284.50284.50723,077
02 Jul 2020277.50280.00273.00277.50277.50488,818
01 Jul 2020266.50282.00268.00282.00282.00461,149
30 Jun 2020252.50270.00250.00270.00270.00528,798
29 Jun 2020254.50254.00247.00251.50251.50910,599
26 Jun 2020255.00258.00253.00255.00255.00344,549
25 Jun 2020256.50257.00251.00255.00255.00118,379
24 Jun 2020255.50260.00255.00258.00258.00723,090
23 Jun 2020255.50259.00255.50255.50255.5062,694
22 Jun 2020250.50258.86250.25255.50255.50430,245
19 Jun 2020245.00252.30243.68248.00248.00405,868
18 Jun 2020248.00248.00243.26245.00245.00167,125
17 Jun 2020252.50252.90245.50248.00248.00418,665
16 Jun 2020241.50255.00242.00250.00250.001,013,160
15 Jun 2020241.50285.50236.00240.00240.001,102,889
12 Jun 2020255.50255.05235.00240.00240.002,201,584
11 Jun 2020273.50270.80253.10254.00254.00962,136
10 Jun 2020285.50287.00271.00275.00275.00811,120
09 Jun 2020271.50292.63271.57285.50285.501,707,746
08 Jun 2020254.50273.70253.30270.50270.501,212,071
05 Jun 2020241.50254.50242.71254.00254.001,173,800
04 Jun 2020237.50245.00238.51245.00245.00558,814
03 Jun 2020230.00240.00230.00237.50237.50231,584
02 Jun 2020230.00232.00228.82231.00231.00208,799
01 Jun 2020230.50233.00228.50230.00230.00272,548
29 May 2020242.50242.60228.00230.00230.00380,255
28 May 2020243.50247.00240.20242.00242.00647,618
27 May 2020242.50246.25240.00243.00243.00601,289
26 May 2020247.50250.00242.70244.00244.00632,072
22 May 2020247.50250.00244.00245.00245.001,134,903
21 May 2020247.50251.50245.00247.50247.50988,597
20 May 2020235.50250.00235.00247.50247.50675,584
19 May 2020230.50239.00230.00235.50235.501,285,780
18 May 2020219.50234.00220.00230.50230.501,314,098
15 May 2020215.00222.95216.56219.50219.50480,230
14 May 2020210.00217.95207.00214.50214.506,168,548
13 May 2020203.50210.55202.00209.50209.501,063,067
12 May 2020203.50206.00200.00203.00203.001,205,328
11 May 2020196.50210.00200.00203.50203.501,053,018
07 May 2020184.50199.70186.40196.50196.50988,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more