S4 Capital plc - SFOR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.18	20	20	20.95	19.76	8.72M
November 06, 2025	22.2	20.2	20.2	22.2	19.2	23.7M
November 05, 2025	23	21.75	21.75	23.5	21.7	1.31M
November 04, 2025	23.55	22.55	22.55	24.05	22.55	1.1M
November 03, 2025	23.4	23.75	23.75	24.4	23.4	2.13M
October 31, 2025	23.1	23.55	23.55	24	23.05	1.06M
October 30, 2025	23.9	23.4	23.4	24.85	22.7	2.27M
October 29, 2025	25	23.8	23.8	25	23.6	1.51M
October 28, 2025	25	24.65	24.65	25	24	968,532
October 27, 2025	24.3	24.5	24.5	24.6	23.55	2.58M
October 24, 2025	23.7	23.75	23.75	23.88	23.1	1.4M
October 23, 2025	23.75	23.1	23.1	23.75	22.52	982,038
October 22, 2025	21.75	23.05	23.05	23.05	20.95	6.03M
October 21, 2025	22.8	21.75	21.75	22.8	21.05	2.56M
October 20, 2025	21	21.75	21.75	22.5	21	1.54M
October 17, 2025	21.7	21.95	21.95	22.1	20.05	3.29M
October 16, 2025	21.4	21.7	21.7	21.95	20.75	3.99M
October 15, 2025	21.05	21.55	21.55	22	21	3.6M
October 14, 2025	22.55	21.4	21.4	22.6	21.33	4.25M
October 13, 2025	23	22.55	22.55	23.2	22	749,122
October 10, 2025	22.55	22.15	22.15	23.25	22.15	1.38M
October 09, 2025	23.5	22.55	22.55	23.9	22.5	1.82M
October 08, 2025	23.46	23.3	23.3	24.18	23.15	1.35M
October 07, 2025	25	23.95	23.95	25	23.05	2.48M
October 06, 2025	25.1	24.1	24.1	25.35	24.05	2.48M
October 03, 2025	23.25	25.15	25.15	25.79	21.8	10.39M
October 02, 2025	22.8	21.95	21.95	23.11	21.65	2.1M
October 01, 2025	22.8	23.1	23.1	23.6	22.24	1.57M
September 30, 2025	21.6	22.45	22.45	23.05	21.6	3.13M
September 29, 2025	22.9	22.9	22.9	23.45	21.75	3.06M
September 26, 2025	22.2	22.5	22.5	22.8	21.77	2.86M
September 25, 2025	21.65	21.8	21.8	21.95	20.9	4.43M
September 24, 2025	20.9	21.7	21.7	21.94	20.9	4.34M
September 23, 2025	19.2	21.1	21.1	21.7	19.2	7.77M
September 22, 2025	20	20.75	20.75	20.9	18.31	6.06M
September 19, 2025	19.1	18.94	18.94	19.54	18.84	3.25M
September 18, 2025	18	19	19	19.33	18	2.8M
September 17, 2025	17.3	18.62	18.62	19.48	17.3	6.62M
September 16, 2025	18	17.7	17.7	19	17.34	9.7M
September 15, 2025	21.55	17.88	17.88	22.05	17.37	29.1M
September 12, 2025	23.75	22.65	22.65	23.75	22.55	1.52M
September 11, 2025	23.3	22.95	22.95	23.47	22.81	1.38M
September 10, 2025	22.91	22.85	22.85	23.2	22.4	822,634
September 09, 2025	22	22.75	22.75	23.36	22	2.31M
September 08, 2025	23.5	23	23	23.5	22.39	680,781
September 05, 2025	22	22.55	22.55	23.25	22	1.69M
September 04, 2025	22	22.65	22.65	23.2	21.93	1.65M
September 03, 2025	20.65	21.8	21.8	21.8	20.37	3.21M
September 02, 2025	21.65	20.7	20.7	21.65	20.7	3.21M
September 01, 2025	22.45	21.65	21.65	22.45	20.8	2.82M
August 29, 2025	22	20.75	20.75	22	20.55	4.9M
August 28, 2025	23.55	22	22	23.55	21.75	1.02M
August 27, 2025	21.25	22.15	22.15	22.5	21.25	1.18M
August 26, 2025	21.8	21.65	21.65	23.2	21.47	2.26M
August 22, 2025	21.05	23.5	23.5	23.72	20.94	6.23M
August 21, 2025	20.9	21.05	21.05	21.25	20.47	2.22M
August 20, 2025	21.65	21.2	21.2	21.65	20.89	1.34M
August 19, 2025	20.35	21.5	21.5	21.65	20.35	2.94M
August 18, 2025	21.85	20.7	20.7	21.85	20.5	4.73M
August 15, 2025	22.45	21.4	21.4	22.55	21.4	2.01M

S4 Capital plc (SFOR.L) LSE