S4 Capital plc (SFOR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:34PM BST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.00 | 48.26 | 45.00 | 47.02 | 47.02 | 1,016,658 |
| Jun 21, 2024 | 46.30 | 48.47 | 45.10 | 46.08 | 46.08 | 2,000,861 |
| Jun 20, 2024 | 47.00 | 48.90 | 45.88 | 45.88 | 45.88 | 685,084 |
| Jun 19, 2024 | 47.02 | 49.78 | 46.00 | 46.00 | 46.00 | 1,249,207 |
| Jun 18, 2024 | 46.10 | 49.78 | 46.10 | 48.36 | 48.36 | 1,800,723 |
| Jun 17, 2024 | 47.54 | 49.72 | 46.68 | 48.26 | 48.26 | 1,109,190 |
| Jun 14, 2024 | 49.70 | 49.80 | 45.30 | 48.60 | 48.60 | 2,301,427 |
| Jun 13, 2024 | 50.70 | 50.70 | 47.18 | 47.38 | 47.38 | 1,212,670 |
| Jun 12, 2024 | 48.00 | 50.20 | 47.80 | 50.05 | 50.05 | 1,915,589 |
| Jun 11, 2024 | 48.42 | 49.70 | 46.00 | 46.96 | 46.96 | 1,867,035 |
| Jun 10, 2024 | 47.18 | 49.68 | 46.80 | 47.48 | 47.48 | 1,468,222 |
| Jun 07, 2024 | 49.00 | 50.30 | 47.18 | 47.18 | 47.18 | 1,891,623 |
| Jun 06, 2024 | 51.00 | 54.45 | 47.92 | 50.10 | 50.10 | 2,420,321 |
| Jun 05, 2024 | 51.00 | 53.84 | 51.00 | 51.90 | 51.90 | 1,404,761 |
| Jun 04, 2024 | 54.45 | 55.00 | 52.00 | 52.55 | 52.55 | 1,182,723 |
| Jun 03, 2024 | 52.70 | 56.36 | 50.05 | 53.85 | 53.85 | 2,397,399 |
| May 31, 2024 | 50.00 | 53.55 | 50.00 | 52.90 | 52.90 | 935,741 |
| May 30, 2024 | 50.00 | 53.60 | 50.00 | 51.40 | 51.40 | 1,880,757 |
| May 29, 2024 | 55.00 | 57.95 | 50.00 | 50.95 | 50.95 | 2,037,605 |
| May 28, 2024 | 49.20 | 54.35 | 49.00 | 54.35 | 54.35 | 2,674,464 |
| May 24, 2024 | 50.00 | 53.65 | 48.86 | 50.25 | 50.25 | 1,621,777 |
| May 23, 2024 | 51.20 | 54.00 | 50.17 | 50.65 | 50.65 | 5,264,628 |
| May 22, 2024 | 55.50 | 55.50 | 51.65 | 52.50 | 52.50 | 1,561,004 |
| May 21, 2024 | 58.00 | 59.30 | 54.00 | 54.90 | 54.90 | 2,398,633 |
| May 20, 2024 | 57.00 | 60.65 | 57.00 | 57.70 | 57.70 | 1,355,112 |
| May 17, 2024 | 60.00 | 60.00 | 57.24 | 58.35 | 58.35 | 2,255,183 |
| May 16, 2024 | 56.80 | 59.70 | 55.75 | 59.50 | 59.50 | 4,097,760 |
| May 15, 2024 | 52.10 | 57.50 | 52.10 | 56.25 | 56.25 | 1,913,201 |
| May 14, 2024 | 56.45 | 58.00 | 52.35 | 53.05 | 53.05 | 2,137,846 |
| May 13, 2024 | 54.60 | 62.95 | 53.05 | 56.40 | 56.40 | 5,693,026 |
| May 10, 2024 | 44.38 | 56.50 | 41.32 | 54.50 | 54.50 | 8,466,136 |
| May 09, 2024 | 47.86 | 49.15 | 46.02 | 46.24 | 46.24 | 1,636,088 |
| May 08, 2024 | 45.50 | 48.27 | 44.52 | 47.76 | 47.76 | 2,808,052 |
| May 07, 2024 | 47.16 | 50.00 | 45.66 | 45.66 | 45.66 | 2,046,628 |
| May 03, 2024 | 51.25 | 51.75 | 46.96 | 46.96 | 46.96 | 1,735,381 |
| May 02, 2024 | 48.10 | 49.38 | 49.38 | 47.30 | 47.30 | 1,885,413 |
| May 01, 2024 | 48.50 | 51.20 | 48.50 | 49.88 | 49.88 | 1,057,568 |
| Apr 30, 2024 | 50.00 | 52.85 | 48.32 | 48.94 | 48.94 | 1,201,930 |
| Apr 29, 2024 | 50.00 | 52.35 | 49.50 | 50.60 | 50.60 | 1,277,211 |
| Apr 26, 2024 | 48.20 | 52.95 | 48.20 | 50.50 | 50.50 | 1,928,343 |
| Apr 25, 2024 | 51.30 | 54.90 | 48.00 | 49.84 | 49.84 | 2,164,209 |
| Apr 24, 2024 | 56.10 | 57.55 | 51.00 | 51.10 | 51.10 | 2,591,575 |
| Apr 23, 2024 | 55.90 | 57.05 | 53.75 | 56.15 | 56.15 | 1,384,586 |
| Apr 22, 2024 | 53.50 | 55.95 | 53.50 | 55.00 | 55.00 | 1,212,752 |
| Apr 19, 2024 | 55.95 | 55.95 | 54.30 | 54.80 | 54.80 | 1,033,217 |
| Apr 18, 2024 | 52.20 | 55.95 | 52.20 | 55.00 | 55.00 | 3,260,784 |
| Apr 17, 2024 | 55.80 | 55.95 | 52.50 | 54.30 | 54.30 | 1,879,053 |
| Apr 16, 2024 | 58.00 | 58.00 | 50.70 | 54.00 | 54.00 | 3,530,145 |
| Apr 15, 2024 | 60.55 | 61.15 | 55.00 | 55.70 | 55.70 | 2,360,401 |
| Apr 12, 2024 | 62.10 | 63.00 | 57.55 | 57.55 | 57.55 | 2,329,051 |
| Apr 11, 2024 | 59.95 | 61.50 | 59.49 | 60.80 | 60.80 | 3,941,764 |
| Apr 10, 2024 | 60.40 | 61.95 | 56.10 | 58.05 | 58.05 | 9,099,429 |
| Apr 09, 2024 | 55.40 | 61.20 | 55.40 | 59.60 | 59.60 | 6,964,289 |
| Apr 08, 2024 | 51.00 | 56.95 | 51.00 | 56.80 | 56.80 | 3,525,292 |
| Apr 05, 2024 | 51.45 | 53.85 | 51.00 | 52.60 | 52.60 | 2,692,134 |
| Apr 04, 2024 | 50.00 | 55.45 | 52.50 | 53.25 | 53.25 | 2,414,118 |
| Apr 03, 2024 | 49.72 | 53.35 | 49.02 | 51.45 | 51.45 | 1,749,871 |
| Apr 02, 2024 | 51.60 | 52.50 | 47.50 | 50.50 | 50.50 | 7,898,887 |
| Mar 28, 2024 | 41.20 | 54.00 | 40.35 | 52.55 | 52.55 | 8,773,288 |
| Mar 27, 2024 | 42.54 | 43.99 | 37.00 | 41.46 | 41.46 | 9,822,081 |
| Mar 26, 2024 | 44.00 | 45.50 | 43.76 | 44.52 | 44.52 | 4,188,421 |
| Mar 25, 2024 | 43.00 | 45.50 | 42.58 | 45.22 | 45.22 | 7,753,269 |
| Mar 22, 2024 | 40.20 | 55.29 | 39.78 | 42.38 | 42.38 | 5,144,771 |
| Mar 21, 2024 | 39.70 | 41.00 | 37.62 | 40.22 | 40.22 | 1,790,346 |
| Mar 20, 2024 | 38.00 | 39.98 | 37.22 | 39.94 | 39.94 | 1,149,207 |
| Mar 19, 2024 | 37.36 | 38.00 | 36.02 | 37.82 | 37.82 | 1,031,833 |
| Mar 18, 2024 | 37.50 | 38.14 | 36.02 | 36.94 | 36.94 | 4,611,764 |
| Mar 15, 2024 | 39.00 | 39.98 | 37.90 | 38.16 | 38.16 | 1,190,836 |
| Mar 14, 2024 | 40.50 | 40.50 | 38.96 | 38.96 | 38.96 | 1,199,595 |
| Mar 13, 2024 | 39.98 | 41.00 | 39.08 | 39.70 | 39.70 | 1,673,504 |
| Mar 12, 2024 | 39.98 | 40.50 | 38.56 | 39.92 | 39.92 | 4,094,025 |
| Mar 11, 2024 | 37.70 | 39.70 | 37.70 | 39.16 | 39.16 | 1,845,741 |
| Mar 08, 2024 | 39.00 | 40.44 | 38.50 | 39.96 | 39.96 | 2,350,634 |
| Mar 07, 2024 | 38.14 | 39.76 | 37.32 | 39.24 | 39.24 | 1,515,296 |
| Mar 06, 2024 | 38.20 | 40.08 | 38.00 | 38.24 | 38.24 | 6,635,009 |
| Mar 05, 2024 | 41.90 | 41.90 | 38.72 | 39.00 | 39.00 | 3,661,998 |
| Mar 04, 2024 | 40.00 | 40.96 | 39.50 | 40.16 | 40.16 | 1,972,725 |
| Mar 01, 2024 | 39.56 | 41.82 | 39.02 | 40.96 | 40.96 | 1,850,659 |
| Feb 29, 2024 | 39.20 | 41.98 | 39.20 | 40.08 | 40.08 | 28,258,258 |
| Feb 28, 2024 | 42.92 | 44.26 | 39.60 | 40.88 | 40.88 | 2,698,915 |
| Feb 27, 2024 | 40.94 | 43.86 | 40.16 | 43.10 | 43.10 | 2,772,282 |
| Feb 26, 2024 | 41.06 | 41.12 | 39.00 | 40.96 | 40.96 | 2,001,561 |
| Feb 23, 2024 | 41.88 | 42.98 | 39.10 | 40.72 | 40.72 | 1,072,643 |
| Feb 22, 2024 | 41.50 | 43.91 | 40.83 | 41.52 | 41.52 | 2,814,387 |
| Feb 21, 2024 | 41.40 | 42.28 | 40.04 | 42.24 | 42.24 | 3,945,114 |
| Feb 20, 2024 | 39.10 | 41.88 | 38.30 | 41.80 | 41.80 | 1,787,649 |
| Feb 19, 2024 | 40.00 | 41.02 | 38.98 | 40.00 | 40.00 | 1,021,167 |
| Feb 16, 2024 | 41.98 | 42.88 | 40.00 | 40.00 | 40.00 | 1,424,539 |
| Feb 15, 2024 | 39.54 | 41.98 | 38.41 | 41.50 | 41.50 | 1,868,856 |
| Feb 14, 2024 | 37.50 | 39.96 | 37.50 | 39.80 | 39.80 | 1,970,970 |
| Feb 13, 2024 | 40.04 | 41.94 | 37.52 | 37.78 | 37.78 | 1,893,914 |
| Feb 12, 2024 | 38.50 | 42.00 | 38.50 | 40.62 | 40.62 | 2,394,938 |
| Feb 09, 2024 | 39.00 | 41.22 | 37.16 | 38.52 | 38.52 | 1,613,695 |
| Feb 08, 2024 | 40.24 | 41.98 | 38.92 | 38.92 | 38.92 | 1,452,746 |
| Feb 07, 2024 | 41.58 | 42.00 | 39.96 | 39.96 | 39.96 | 697,476 |
| Feb 06, 2024 | 41.00 | 43.08 | 39.30 | 41.16 | 41.16 | 1,096,072 |
| Feb 05, 2024 | 41.00 | 43.44 | 40.18 | 40.82 | 40.82 | 2,166,912 |
| Feb 02, 2024 | 42.00 | 46.41 | 41.48 | 42.74 | 42.74 | 2,788,051 |
| Feb 01, 2024 | 44.30 | 45.98 | 42.08 | 42.16 | 42.16 | 671,267 |
| Jan 31, 2024 | 46.00 | 46.00 | 43.38 | 44.30 | 44.30 | 1,387,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.