UK Markets open in 4 hrs 43 mins

S4 Capital plc (SFOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
696.00+3.00 (+0.43%)
At close: 5:12PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jul 2021------
27 Jul 2021------
26 Jul 20216.977.056.906.936.93438,070
23 Jul 20217.157.156.856.976.97789,097
22 Jul 20216.867.156.787.097.091,061,895
21 Jul 20216.566.896.566.866.86654,904
20 Jul 20216.476.566.406.536.53585,988
19 Jul 20216.566.666.366.446.44722,472
16 Jul 20216.646.706.536.576.57385,538
15 Jul 20216.786.826.586.646.64617,130
14 Jul 20216.876.906.776.826.821,399,875
13 Jul 20216.536.916.536.906.90807,569
12 Jul 2021651.00668.95651.00665.00665.001,139,764
09 Jul 2021653.00656.00645.00655.00655.00419,635
08 Jul 2021675.00675.00638.00647.00647.00667,952
07 Jul 2021665.00671.79660.00665.00665.00486,190
06 Jul 2021667.00674.00658.81662.00662.00487,521
05 Jul 2021665.00675.00660.00674.00674.00711,400
02 Jul 2021656.00662.00651.00662.00662.001,311,988
01 Jul 2021634.00665.00632.00655.00655.001,201,424
30 Jun 2021630.00635.00613.00628.00628.001,029,556
29 Jun 2021610.00629.00610.00620.00620.00744,652
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021596.00603.00589.00595.00595.00624,610
18 Jun 2021608.00610.85588.00596.00596.002,300,048
17 Jun 2021615.00627.00601.00606.00606.00654,769
16 Jun 2021635.00639.00616.00620.00620.00626,026
15 Jun 2021628.00638.60618.00630.00630.00721,353
14 Jun 2021626.00629.00619.00623.00623.00455,938
11 Jun 2021616.00626.00616.00624.00624.00230,331
10 Jun 2021625.00627.00612.87625.00625.00925,280
09 Jun 2021621.00626.00619.00623.00623.00749,423
08 Jun 2021623.00630.00615.00623.00623.001,407,522
07 Jun 2021596.00625.32590.23620.00620.001,151,995
04 Jun 2021577.00590.00564.00587.00587.00358,254
03 Jun 2021585.00585.00568.00569.00569.00228,397
02 Jun 2021575.00582.09567.75582.00582.00689,054
01 Jun 2021556.00581.00548.00578.00578.00927,203
28 May 2021565.00565.00536.10556.00556.00675,931
27 May 2021560.00565.00545.00554.00554.00947,860
26 May 2021558.00560.00550.00557.00557.00477,575
25 May 2021538.00556.34538.00550.00550.001,014,696
24 May 2021536.00541.85527.00536.00536.00301,097
21 May 2021534.00543.76533.58539.00539.00782,316
20 May 2021523.00547.00522.00544.00544.00797,014
19 May 2021537.00538.00515.00515.00515.00409,495
18 May 2021505.00539.00505.00532.00532.00513,345
17 May 2021513.00517.00506.00512.00512.00711,451
14 May 2021517.00519.28506.00508.00508.00571,825
13 May 2021514.00519.00495.88507.00507.00769,996
12 May 2021538.00540.00513.00513.00513.00826,667
11 May 2021567.00567.00525.00533.00533.001,329,094
10 May 2021586.00592.00565.00566.00566.00592,552
07 May 2021581.00593.00581.00586.00586.001,302,414
06 May 2021575.00593.00560.00580.00580.00899,979
05 May 2021571.00576.00567.00576.00576.00563,984
04 May 2021570.00579.00561.00570.00570.001,234,007
30 Apr 2021570.00573.00557.00559.00559.00704,613
29 Apr 2021565.00570.00556.00566.00566.00390,501
28 Apr 2021551.00562.00549.00560.00560.00496,791
27 Apr 2021563.00565.00547.00549.00549.00489,917
26 Apr 2021558.00564.00552.00559.00559.00318,151
23 Apr 2021560.00575.00552.48564.00564.00334,947
22 Apr 2021550.00567.00545.61561.00561.00758,906
21 Apr 2021556.00558.00539.00545.00545.00488,237
20 Apr 2021568.00579.00546.00548.00548.00752,564
19 Apr 2021580.00587.00570.00570.00570.00433,308
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...