S4 Capital plc (SFOR.L) LSE

Currency In GBp

SFOR.L Historical Return

If you invested 1000 GBp in S4 Capital plc (SFOR.L) since IPO date, it would be worth 229.28 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 59.53 GBp, while 1000 GBp invested 1 year ago would be worth 2,043.28 GBp. This corresponds to total returns of -77.07%, -94.05%, 104.33%, respectively, with annualized returns of -14%, -43.14%, 104.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SFOR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	45	44.85	44.85	46.66	44.7	1.2M
September 30, 2026	48.05	46	46	48.05	44.45	2.38M
September 29, 2026	44.9	46.2	46.2	47.55	44.5	1.68M
September 28, 2026	47	45	45	47	43.95	1.8M
September 25, 2026	46.4	45.5	45.5	46.9	45.5	1.09M
September 24, 2026	47	46.55	46.55	47	45.4	960,592
September 23, 2026	46	46.2	46.2	46.45	44.68	913,919
September 22, 2026	47	45	45	48.3	45	1.74M
September 21, 2026	46.1	46.05	46.05	47.25	45.05	611,590
September 18, 2026	45.25	45.65	45.65	46.6	45	1.09M
September 17, 2026	48	45.3	45.3	48	45.3	1.25M
September 16, 2026	48	45.75	45.75	48	45.7	990,520
September 15, 2026	49	45.65	45.65	49	45.55	1.35M
September 11, 2026	46.15	47.9	47.9	48.15	45.5	1.21M
September 10, 2026	48.75	46.15	46.15	49.5	45.81	3.32M
September 09, 2026	49	50.1	50.1	51	49	1.26M
September 08, 2026	49.7	50.2	50.2	51.3	49.05	977,772
September 07, 2026	48	48.95	48.95	49.89	48	584,512
September 04, 2026	49	49.6	49.6	52	48.75	3.63M
September 03, 2026	47.5	50.8	50.8	51.23	47.5	1.22M
September 02, 2026	49.5	48.5	48.5	50.2	47.8	1.42M
September 01, 2026	47.65	49.55	49.55	50.3	47.6	1.26M
August 28, 2026	51	49.5	49.5	51	47.73	1.34M
August 27, 2026	48.6	49.6	49.6	50.2	47.9	846,524
August 26, 2026	47	48.6	48.6	50.4	47	828,389
August 25, 2026	48	49.15	49.15	49.6	47.15	2.88M
August 24, 2026	52	49.35	49.35	52	48.1	1.22M
August 21, 2026	49	50.8	50.8	51.7	49	1.53M
August 20, 2026	52.2	50.2	50.2	52.7	49.78	1.91M
August 19, 2026	54	51	51	54.27	50.6	2.65M
August 18, 2026	53	53.5	53.5	55	50.1	1.86M
August 17, 2026	52	52.3	52.3	55.5	51.05	1.2M
August 14, 2026	51.2	53.6	53.6	55.8	51.2	2.95M
August 13, 2026	54	52.5	52.5	54	51.73	1.54M
August 12, 2026	53.54	52.2	52.2	54.7	51.4	1.4M
August 11, 2026	57	53.6	53.6	57	52.6	1.97M
August 10, 2026	50.2	54.5	54.5	56.2	50.2	4.24M
August 07, 2026	53	52.4	52.4	56	50	5.82M
August 06, 2026	51	54.3	54.3	56.3	49.5	10.2M
August 05, 2026	39	51.9	51.9	51.9	37.8	24.1M
August 04, 2026	37.4	39.2	39.2	40.75	37.4	5.54M
August 03, 2026	38.95	38.35	38.35	39.68	37.3	3.14M
July 31, 2026	40.85	37.65	37.65	40.85	37.65	1.16M
July 30, 2026	40.2	39.2	39.2	42.03	38.75	2.4M
July 29, 2026	38	41	41	43.07	38	3.52M
July 28, 2026	38.2	40	40	40.17	37.38	4.76M
July 27, 2026	36.32	37.5	37.5	38.15	34.35	1.76M
July 23, 2026	37	35.1	35.1	37	34.6	1.02M
July 22, 2026	35.72	36	36	36.5	34	459,628
July 21, 2026	34.89	35.9	35.9	36.9	34.89	1.44M
July 20, 2026	36.7	35.4	35.4	36.95	35.05	430,735
July 17, 2026	37	35.6	35.6	37	35.15	931,110
July 16, 2026	35.1	36.2	36.2	37.05	35.1	2.71M
July 15, 2026	35.8	35.35	35.35	35.8	34.79	1.04M
July 14, 2026	35	35.35	35.35	35.55	34	1.76M
July 13, 2026	35.5	35.4	35.4	36.37	33.1	1.94M
July 10, 2026	33	34.65	34.65	35.15	33	903,177
July 09, 2026	33	33.9	33.9	35.45	33	542,079
July 08, 2026	35.95	33.85	33.85	35.95	32.6	4.55M
July 07, 2026	35.86	36	36	36	34.15	1.65M