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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.72	22	22	22.3	21.54	3.45M
February 19, 2026	22.16	22	22	24.4	21.94	2.61M
February 18, 2026	22.83	22.55	22.55	23.2	22.14	2.79M
February 17, 2026	22.9	22.9	22.9	23.15	22.6	1.99M
February 16, 2026	23.95	22.7	22.7	23.95	22.5	3.64M
February 13, 2026	23.79	23.8	23.8	24.45	23.15	4.15M
February 12, 2026	24.05	23.4	23.4	25.3	23.35	3.39M
February 11, 2026	26	24.2	24.2	26	24.15	2.88M
February 10, 2026	24.51	25.1	25.1	25.7	24.45	2.58M
February 09, 2026	25.9	24.55	24.55	25.9	23.85	1.43M
February 06, 2026	23.3	24.7	24.7	25.25	23.3	2.17M
February 05, 2026	24.05	24.2	24.2	25.5	23.75	3.03M
February 04, 2026	24.5	24.95	24.95	26.15	24.5	3.48M
February 03, 2026	27.1	25.15	25.15	27.7	24.48	4.32M
February 02, 2026	25.4	26.95	26.95	27.65	25.4	6.6M
January 30, 2026	26.5	26.5	26.5	28.25	26.5	1.82M
January 29, 2026	27.6	27.3	27.3	28.45	26.66	3.95M
January 28, 2026	27.8	27.15	27.15	28.45	26.85	3.49M
January 27, 2026	27.75	28.25	28.25	30.95	26.15	9.35M
January 26, 2026	21.45	28.35	28.35	28.7	21	26.35M
January 23, 2026	18.44	19.38	19.38	20.55	18.44	2.38M
January 22, 2026	18.78	19.34	19.34	19.48	18.56	3.34M
January 21, 2026	18.59	18.56	18.56	18.78	18.11	1.16M
January 20, 2026	18.62	18.3	18.3	18.98	17.71	1.89M
January 19, 2026	19.5	18.98	18.98	19.98	18.75	923,999
January 16, 2026	21.25	19.7	19.7	21.25	19.42	935,938
January 15, 2026	19.7	20.45	20.45	21	19.4	1.05M
January 14, 2026	20.35	19.5	19.5	20.95	19.28	904,287
January 13, 2026	20.6	20.2	20.2	21.29	19.66	2.25M
January 12, 2026	21.91	20.55	20.55	22.05	20.4	784,318
January 09, 2026	21.64	21.15	21.15	22	20.5	1.41M
January 08, 2026	21.5	21.1	21.1	21.7	19.6	3.18M
January 07, 2026	22.3	21.5	21.5	22.5	21.3	1.67M
January 06, 2026	22.9	22.4	22.4	22.95	21.76	2.68M
January 05, 2026	20.15	22.5	22.5	22.8	19.96	5.63M
January 02, 2026	20.4	20.4	20.4	21.4	20	3.86M
December 31, 2025	19.29	20.4	20.4	20.95	18.75	3.02M
December 30, 2025	19.56	19	19	19.78	18.5	2.41M
December 29, 2025	16.1	19	19	19.9	16.1	8.36M
December 24, 2025	16.1	16.1	16.1	16.14	15.92	811,580
December 23, 2025	15.9	16.12	16.12	16.4	15.9	1.08M
December 22, 2025	16.34	16.32	16.32	16.45	15.94	2.71M
December 19, 2025	16.4	16.38	16.38	16.68	16.1	814,272
December 18, 2025	16.46	16.5	16.5	16.94	16.46	610,927
December 17, 2025	17.04	16.5	16.5	17.04	16.5	713,214
December 16, 2025	17.32	16.44	16.44	17.32	16.4	271,475
December 15, 2025	16.7	16.94	16.94	17.1	15.96	2.05M
December 12, 2025	16.93	16.7	16.7	17	16.3	1.1M
December 11, 2025	15.9	16.5	16.5	16.94	15.9	1.03M
December 10, 2025	16.1	16.18	16.18	16.7	16.06	1.03M
December 09, 2025	16.21	16.52	16.52	16.52	15.92	642,031
December 08, 2025	18	16.08	16.08	18	16	2.41M
December 05, 2025	17.24	16.58	16.58	17.38	16.5	1.54M
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

S4 Capital plc (SFOR.L) LSE