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 192.47 GBp as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 55.42 GBp, while 1000 GBp invested 1 year ago would be worth 1,647.7 GBp. This corresponds to total returns of -80.75%, -94.46%, 64.77%, respectively, with annualized returns of -15.78%, -43.93%, 64.77%.

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
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
July 06, 2026	36	35.4	35.4	37	34.35	1.67M
July 03, 2026	35	36	36	37.4	34.85	2.4M
July 02, 2026	31.55	36.25	36.25	37.05	31.55	12.34M
July 01, 2026	30.4	33	33	33.21	30.4	5.6M
June 30, 2026	30	31.5	31.5	31.65	30	2.1M
June 29, 2026	30	30.6	30.6	31.65	29.1	2.92M
June 26, 2026	31.6	30	30	31.75	30	2.31M
June 25, 2026	32	31.5	31.5	33.7	31.05	2.02M
June 24, 2026	34.9	32.25	32.25	34.9	32.25	975,748
June 23, 2026	32.89	33.2	33.2	34.05	32.59	1.86M
June 22, 2026	35.7	33.85	33.85	35.7	33.65	1.76M
June 19, 2026	33	34.15	34.15	35.2	33	1.05M
June 18, 2026	36.25	34	34	36.25	32.95	2.5M
June 17, 2026	35.75	34.8	34.8	35.75	34.1	1.28M
June 16, 2026	36.48	34.8	34.8	38.4	34.75	1.7M
June 15, 2026	37.5	37.1	37.1	38.88	36.45	1.39M
June 12, 2026	36	37.4	37.4	37.74	36	1.93M
June 11, 2026	34.7	36.8	36.8	37.2	34.6	2.7M
June 10, 2026	34.05	36.3	36.3	36.95	34.05	2.24M
June 09, 2026	37.05	35.1	35.1	37.43	35	3.8M
June 08, 2026	38	37.25	37.25	40	35.76	2.84M
June 05, 2026	40.56	38.45	38.45	41.95	38	2.19M
June 04, 2026	42.3	41.55	41.55	43.34	39.05	2.55M
June 03, 2026	41.15	43.3	43.3	44.7	41.15	1.79M
June 02, 2026	42	43.4	43.4	45.15	42	1.89M
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