UK markets closed

S4 Capital plc (SFOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
570.00-10.00 (-1.72%)
At close: 4:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021580.00587.00570.00570.00570.00432,558
16 Apr 2021570.00581.00566.00580.00580.00676,802
15 Apr 2021570.00570.00556.33567.00567.00819,203
14 Apr 2021555.00574.85552.00566.00566.00877,990
13 Apr 2021534.00554.00534.00553.00553.00499,716
12 Apr 2021532.00545.00532.00542.00542.00427,117
09 Apr 2021535.00544.00531.00544.00544.00604,856
08 Apr 2021524.00534.00520.00534.00534.00405,310
07 Apr 2021524.00524.00515.50521.00521.00763,678
06 Apr 2021518.00524.00515.00519.00519.00525,601
01 Apr 2021512.00517.00506.00516.00516.002,451,900
31 Mar 2021504.00510.00502.00506.00506.002,970,623
30 Mar 2021512.00512.00500.00504.00504.00595,894
29 Mar 2021510.00518.00491.00504.00504.00395,676
26 Mar 2021506.00518.00491.00506.00506.004,811,650
25 Mar 2021490.00504.00476.00502.00502.002,603,834
24 Mar 2021481.00493.00475.00488.00488.00640,486
23 Mar 2021476.00486.00466.00483.00483.00556,464
22 Mar 2021479.00482.00447.00475.00475.00745,698
19 Mar 2021460.00479.00451.63478.00478.00789,094
18 Mar 2021457.00462.00452.00459.00459.00353,332
17 Mar 2021450.00465.00450.00455.00455.00536,528
16 Mar 2021458.00465.00450.00456.00456.00380,513
15 Mar 2021454.00457.00441.00452.00452.00563,117
12 Mar 2021455.00464.00449.28452.00452.00258,927
11 Mar 2021466.00469.00451.00456.00456.00667,274
10 Mar 2021438.00463.00438.00456.00456.00881,756
09 Mar 2021425.00440.00419.00437.00437.001,380,564
08 Mar 2021428.00434.00424.38430.00430.00971,560
05 Mar 2021444.00444.00419.00424.00424.00899,570
04 Mar 2021457.00457.00434.33442.00442.00543,571
03 Mar 2021445.00454.00440.00446.00446.00620,943
02 Mar 2021472.00474.00440.00442.00442.002,530,224
01 Mar 2021452.00468.00446.00461.00461.001,352,030
26 Feb 2021423.00449.00405.00444.00444.001,544,203
25 Feb 2021446.00449.00428.00428.00428.00974,592
24 Feb 2021447.00451.00425.00440.00440.001,833,872
23 Feb 2021478.00486.00442.52445.00445.001,726,382
22 Feb 2021500.00506.00476.00476.00476.001,153,780
19 Feb 2021510.00512.00500.00500.00500.00645,855
18 Feb 2021510.00512.00504.00504.00504.001,013,605
17 Feb 2021514.00516.00506.00510.00510.00619,722
16 Feb 2021518.00518.00512.00514.00514.001,389,905
15 Feb 2021518.00520.00514.00516.00516.00676,041
12 Feb 2021522.00522.00514.00516.00516.003,982,859
11 Feb 2021522.00522.00512.00522.00522.001,185,786
10 Feb 2021522.00522.00508.00514.00514.00672,384
09 Feb 2021514.00522.00514.00520.00520.00477,376
08 Feb 2021518.00528.00506.00520.00520.00766,309
05 Feb 2021520.00520.00514.00520.00520.00321,290
04 Feb 2021528.00528.00516.00518.00518.00690,068
03 Feb 2021504.00530.00500.00526.00526.001,141,302
02 Feb 2021497.00504.00491.00504.00504.00779,427
01 Feb 2021494.00504.00491.00495.00495.00429,549
29 Jan 2021496.00504.00483.89495.00495.00580,786
28 Jan 2021499.00506.00483.00489.00489.001,621,695
27 Jan 2021502.00510.00498.00500.00500.002,285,437
26 Jan 2021524.00526.00499.00502.00502.001,953,992
25 Jan 2021516.00526.00509.01524.00524.001,026,003
22 Jan 2021520.00520.00505.69512.00512.001,802,329
21 Jan 2021526.00528.00504.00512.00512.002,588,054
20 Jan 2021538.00538.00514.00520.00520.001,549,860
19 Jan 2021534.00534.00527.10530.00530.00428,033
18 Jan 2021548.00548.00526.00528.00528.00938,403
15 Jan 2021550.00556.00534.00536.00536.001,402,043
14 Jan 2021538.00554.00526.00552.00552.00783,464
13 Jan 2021520.00536.00511.00536.00536.001,842,680
12 Jan 2021526.00526.00500.00516.00516.003,421,937
11 Jan 2021508.00530.00504.00528.00528.002,040,274
08 Jan 2021502.00509.20499.00500.00500.001,399,219
07 Jan 2021506.00506.00499.00500.00500.00676,682
06 Jan 2021502.00504.00494.00502.00502.001,725,873
05 Jan 2021504.00510.00490.00498.00498.002,170,036
04 Jan 2021504.00523.20499.11502.00502.002,125,092
31 Dec 2020500.00506.00496.41500.00500.00488,886
30 Dec 2020510.00510.00497.80499.00499.00443,528
29 Dec 2020510.00518.00498.30502.00502.00575,444
24 Dec 2020504.00510.66500.00506.00506.00368,568
23 Dec 2020499.00504.00494.00502.00502.00497,856
22 Dec 2020500.00502.00492.69499.00499.00530,028
21 Dec 2020508.00508.80470.07500.00500.00787,008
18 Dec 2020504.00508.80499.00506.00506.00368,009
17 Dec 2020504.00508.14500.00502.00502.00635,091
16 Dec 2020500.00506.00498.00500.00500.001,045,514
15 Dec 2020518.00518.00491.00499.00499.00886,739
14 Dec 2020516.00520.00504.00510.00510.00506,317
11 Dec 2020528.00528.00511.65512.00512.00451,086
10 Dec 2020518.00528.00508.00526.00526.001,311,124
09 Dec 2020524.00526.00516.00518.00518.002,551,002
08 Dec 2020528.00530.00516.00520.00520.002,570,899
07 Dec 2020538.00546.00514.00520.00520.001,153,392
04 Dec 2020499.00546.00493.00534.00534.002,323,234
03 Dec 2020488.00502.00479.55498.00498.00842,809
02 Dec 2020474.00487.00466.00487.00487.00680,140
01 Dec 2020478.00479.00463.00478.00478.001,404,985
30 Nov 2020472.00478.00460.00478.00478.008,063,433
27 Nov 2020465.00473.00450.00472.00472.001,463,131
26 Nov 2020467.00467.00455.00459.00459.00416,089
25 Nov 2020465.00474.00460.00465.00465.001,274,036
24 Nov 2020448.00470.00450.00470.00470.001,784,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...