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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.24	16.9	16.9	16.92	16	1.48M
December 03, 2025	16.2	16.24	16.24	16.76	16.08	2.62M
December 02, 2025	16.2	16.74	16.74	17.2	16.2	548,137
December 01, 2025	17.24	16.72	16.72	17.66	16.47	1.98M
November 28, 2025	17	17.08	17.08	17.96	16.3	1.95M
November 27, 2025	16.2	16.94	16.94	17	16.2	2.98M
November 26, 2025	16.7	16.3	16.3	17.23	15.89	3.48M
November 25, 2025	15.7	15.98	15.98	16.92	15.7	4.42M
November 24, 2025	16.9	16.6	16.6	17	15.7	11.67M
November 21, 2025	18.12	17.7	17.7	18.88	17.68	3.73M
November 20, 2025	18	18.48	18.48	18.84	17.62	4.27M
November 19, 2025	18	18.72	18.72	19	18	1.6M
November 18, 2025	19.44	18.74	18.74	19.64	18.4	5.72M
November 17, 2025	19.52	19.64	19.64	20.39	19.47	1.48M
November 14, 2025	19.88	19.7	19.7	20.2	19.38	4.44M
November 13, 2025	20.51	20.1	20.1	20.75	20	2.44M
November 12, 2025	21.5	20.35	20.35	21.5	20.35	2.85M
November 11, 2025	20.48	21.5	21.5	21.5	19.6	3.97M
November 10, 2025	19.56	20.45	20.45	20.95	19.56	2.43M
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

S4 Capital plc (SFOR.L) LSE