S4 Capital plc (SFOR.L) LSE

43.05

+0.2(+0.47%)

Updated at June 02 02:48PM

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 221.88 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 77.5 GBp, while 1000 GBp invested 1 year ago would be worth 1,714.78 GBp. This corresponds to total returns of -77.81%, -92.25%, 71.48%, respectively, with annualized returns of -14.76%, -40.02%, 71.48%.

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
June 01, 2026	42.59	42.85	42.85	44.09	42.43	1.42M
May 29, 2026	43	43	43	43.85	41.1	1.91M
May 28, 2026	40	41.65	41.65	42.3	39.48	2.24M
May 27, 2026	41.15	40.95	40.95	41.65	40.7	2.63M
May 26, 2026	43	41.1	41.1	45.8	40.85	3.36M
May 22, 2026	41.3	44.15	44.15	45.27	41.3	1.58M
May 21, 2026	41.64	43.35	43.35	43.8	41.2	1.23M
May 20, 2026	41.9	42.25	42.25	42.9	40.4	2.3M
May 19, 2026	39	41.85	41.85	43.67	39	5.93M
May 18, 2026	42	39.95	39.95	42	39.1	1.82M
May 15, 2026	41.16	40.15	40.15	43	39.35	2.27M
May 14, 2026	39.4	41	41	42.35	39.2	866,303
May 13, 2026	42	41.4	41.4	42	39.95	1.67M
May 12, 2026	46.2	40.85	40.85	46.2	39	5.56M
May 11, 2026	44	44.8	44.8	47	44	4.94M
May 08, 2026	41.9	45.6	45.6	47.78	41.9	11.21M
May 07, 2026	41	41.8	41.8	42.52	34.5	13.61M
May 06, 2026	43	41.75	41.75	44.45	40.8	3.52M
May 05, 2026	39.8	41.7	41.7	43.05	39.65	3.32M
May 01, 2026	41.75	40.75	40.75	43.45	40.71	1.39M
April 30, 2026	43.45	43.4	43.4	45.8	42.19	5.51M
April 29, 2026	43	43.45	43.45	44.25	42.27	5.46M
April 28, 2026	39.05	42.6	42.6	44	39.05	4.8M
April 27, 2026	40.6	40.65	40.65	41.95	39.62	1.56M
April 24, 2026	41.31	40.65	40.65	41.31	39	1.81M
April 23, 2026	42	40.35	40.35	42.45	40.05	1.92M
April 22, 2026	41.95	41	41	43.4	40.35	2.5M
April 21, 2026	39	42.3	42.3	42.38	39	1.97M
April 20, 2026	40.25	39.5	39.5	40.25	39.05	1.88M
April 17, 2026	38.65	40.4	40.4	41.8	38.65	6.13M
April 16, 2026	40	38.75	38.75	40	37.4	2.35M
April 15, 2026	38	38.65	38.65	39.83	37.35	3.77M
April 14, 2026	38.1	37.85	37.85	39.9	36.7	4.47M
April 13, 2026	38.5	38.1	38.1	39	35.1	2.58M
April 10, 2026	36.7	36.9	36.9	39	36.45	6.93M
April 09, 2026	34.6	36.9	36.9	37.75	34.25	6.03M
April 08, 2026	33.85	34.95	34.95	36.24	33	6.07M
April 07, 2026	30.4	31.75	31.75	33.5	29.45	10.5M
April 02, 2026	28.76	30.4	30.4	30.4	27.7	3.31M
April 01, 2026	27.41	29.7	29.7	30.05	27.05	4.02M
March 31, 2026	26.65	27.8	27.8	28.85	25.3	6.92M
March 30, 2026	26.26	26.45	26.45	27.25	25.41	3.88M
March 27, 2026	25.6	26.55	26.55	27.4	25.6	4.5M
March 26, 2026	25.06	27.2	27.2	27.3	24.82	10.38M
March 25, 2026	24.8	25.5	25.5	26.2	23.95	8.29M
March 24, 2026	22.45	24.8	24.8	27	22.45	21.05M
March 23, 2026	19.4	20.45	20.45	21.2	18.52	5.98M
March 20, 2026	20.26	19.46	19.46	20.6	19.46	1.44M
March 19, 2026	19.24	19.74	19.74	21	19.24	2.03M
March 18, 2026	20.37	20.25	20.25	21.8	19.97	3.73M
March 17, 2026	20.96	20.5	20.5	21.3	20.1	806,453
March 16, 2026	21.06	20.45	20.8	21.9	20.2	767,997
March 13, 2026	20.48	20.9	20.9	21.55	20.1	1.71M
March 12, 2026	22	20.2	20.2	22	20.05	1.79M
March 11, 2026	21.5	21.3	21.3	22.9	20.98	1.56M
March 10, 2026	21.47	21.95	21.95	22	21	1.68M
March 09, 2026	20.91	20.5	20.5	21.18	20.35	1.14M
March 06, 2026	21.5	21.35	21.35	22.02	20.95	1.09M
March 05, 2026	20.59	21.3	21.3	22.11	20.59	1.12M
March 04, 2026	20.59	21.25	21.25	21.5	19.14	1.31M