UK Markets close in 51 mins

S4 Capital plc (SFOR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
472.00-6.00 (-1.26%)
As of 3:23PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020478.00479.00463.00472.00472.00966,775
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
23 Nov 2020445.00450.00443.00450.00450.001,318,461
20 Nov 2020433.50448.00427.00442.00442.00553,087
19 Nov 2020429.00437.00425.00434.00434.00476,368
18 Nov 2020429.00435.00425.00430.00430.001,830,477
17 Nov 2020429.00435.00425.00431.00431.001,669,510
16 Nov 2020428.50435.00425.00429.00429.00525,631
13 Nov 2020430.00435.00425.00430.00430.00703,389
12 Nov 2020428.00440.00423.00427.00427.00488,510
11 Nov 2020448.50451.00420.00428.00428.001,199,230
10 Nov 2020453.50457.00440.00440.00440.001,264,237
09 Nov 2020455.00460.00445.00456.00456.002,441,279
06 Nov 2020424.50440.00423.00440.00440.00814,535
05 Nov 2020414.00427.00412.00424.50424.501,852,521
04 Nov 2020415.00420.00410.00414.00414.00741,988
03 Nov 2020400.00420.00400.25415.00415.001,263,463
02 Nov 2020398.00405.00393.00405.00405.001,357,909
30 Oct 2020388.50405.00385.00400.00400.00898,566
29 Oct 2020377.50391.50372.00390.00390.00789,062
28 Oct 2020391.50395.00370.00378.00378.001,747,888
27 Oct 2020394.00398.00389.00391.50391.50346,406
26 Oct 2020399.50405.00390.00394.00394.00578,865
23 Oct 2020400.00405.00396.00400.00400.00610,785
22 Oct 2020400.00404.00397.00400.00400.001,735,974
21 Oct 2020400.00404.00394.00402.00402.001,444,162
20 Oct 2020394.00402.00391.00400.00400.00512,395
19 Oct 2020384.50400.00383.00395.00395.00805,794
16 Oct 2020375.00387.00370.00385.00385.00314,257
15 Oct 2020371.00380.00368.60375.00375.00833,482
14 Oct 2020373.50376.93364.00368.00368.00704,013
13 Oct 2020377.50388.00370.00375.00375.00671,343
12 Oct 2020395.00400.00373.00375.00375.001,313,863
09 Oct 2020401.00404.00390.00392.00392.00310,631
08 Oct 2020400.00406.00396.00399.00399.00419,853
07 Oct 2020390.50403.30390.80399.00399.004,081,494
06 Oct 2020383.50391.00380.00390.00390.002,704,681
05 Oct 2020372.50390.00276.00383.00383.001,883,444
02 Oct 2020375.50379.00367.00372.00372.00986,394
01 Oct 2020384.00385.00373.84380.00380.00977,972
30 Sep 2020386.50393.00378.70393.00393.00862,955
29 Sep 2020394.00396.90385.50390.00390.00794,934
28 Sep 2020394.00398.00391.00395.00395.001,504,277
25 Sep 2020393.00397.00390.00394.00394.00997,281
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...