livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

S4 Capital - (SFOR) share price history


S4 Capital share priceSFOR share price tradesSFOR Fundamentals watchlistADD to watchlist
S4 Capital - (SFOR) share price history
Date Open High Low Close Volume
27/06/2025 24.95 26.79 24.52 26.35 2,820,353
26/06/2025 24.20 25.05 24.16 24.40 2,160,290
25/06/2025 25.50 25.85 24.30 24.40 1,533,830
24/06/2025 24.50 25.09 24.50 25.05 581,981
23/06/2025 26.10 26.10 24.00 24.45 844,819
20/06/2025 24.10 25.31 24.10 24.55 1,011,991
19/06/2025 24.25 24.97 24.05 24.30 889,574
18/06/2025 25.60 25.75 24.80 24.80 1,015,039
17/06/2025 26.00 26.60 25.13 25.70 1,209,958
16/06/2025 23.60 25.45 23.60 25.45 602,128
13/06/2025 24.90 25.65 24.40 24.60 1,831,515
12/06/2025 24.05 25.50 24.05 25.00 1,086,450
11/06/2025 23.60 25.69 23.60 25.25 1,234,622
10/06/2025 24.00 25.60 24.00 25.05 872,690
09/06/2025 24.40 25.65 23.93 25.30 1,755,880
06/06/2025 24.15 25.95 23.74 24.55 2,315,106
05/06/2025 26.00 27.10 24.00 24.65 3,234,827
04/06/2025 25.55 28.00 24.31 26.50 5,266,033
03/06/2025 26.00 26.27 25.15 25.75 2,172,638
02/06/2025 27.70 28.09 26.00 26.30 2,151,754
30/05/2025 26.45 28.53 26.45 28.10 1,019,241
29/05/2025 27.60 28.14 26.94 27.90 669,144
28/05/2025 27.50 28.35 27.05 27.10 1,376,075
27/05/2025 27.40 27.84 26.69 27.55 988,371
23/05/2025 26.00 27.90 26.00 26.65 751,065
22/05/2025 28.40 28.40 26.10 26.50 742,455
21/05/2025 27.75 28.37 27.00 27.20 748,268
20/05/2025 26.60 28.49 26.60 28.30 566,549
19/05/2025 27.00 27.68 26.60 27.35 620,187
16/05/2025 28.80 29.90 27.00 27.00 2,675,934

S4 Capital - (SFOR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z