LSE - Delayed Quote GBp

S4 Capital plc (SFOR.L)

26.65

-0.55

(-2.02%)

As of 11:33:36 AM GMT+1. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	28.40	28.40	26.35	26.65	26.65	189,293
May 21, 2025	27.75	28.40	27.00	27.20	27.20	748,617
May 20, 2025	26.60	28.50	26.60	28.30	28.30	813,844
May 19, 2025	27.00	27.95	26.60	27.35	27.35	651,704
May 16, 2025	28.80	29.90	27.00	27.00	27.00	3,776,309
May 15, 2025	25.25	28.80	25.25	28.50	28.50	2,553,693
May 14, 2025	25.25	26.55	25.25	26.25	26.25	755,823
May 13, 2025	24.35	27.95	24.35	26.50	26.50	3,967,741
May 12, 2025	25.55	26.35	25.00	25.50	25.50	4,909,885
May 9, 2025	25.10	25.10	23.31	24.50	24.50	4,854,411
May 8, 2025	25.00	26.49	23.75	24.10	24.10	5,152,376
May 7, 2025	27.05	28.10	25.35	25.80	25.80	4,098,425
May 6, 2025	27.20	27.45	26.10	27.00	27.00	1,397,249
May 2, 2025	26.60	28.05	26.50	27.10	27.10	1,857,093
May 1, 2025	26.00	28.51	26.00	26.50	26.50	876,152
Apr 30, 2025	27.00	27.00	25.90	26.90	26.90	798,576
Apr 29, 2025	26.90	27.75	25.90	26.20	26.20	1,429,333
Apr 28, 2025	25.45	27.90	25.45	26.95	26.95	2,304,238
Apr 25, 2025	27.50	27.50	26.01	26.35	26.35	2,045,797
Apr 24, 2025	26.00	27.60	26.00	26.35	26.35	1,391,835
Apr 23, 2025	25.85	27.70	25.60	26.90	26.90	1,506,246
Apr 22, 2025	26.60	27.40	26.05	26.40	26.40	1,511,326
Apr 17, 2025	28.00	28.25	26.50	26.50	26.50	2,004,343
Apr 16, 2025	28.00	28.85	28.00	28.15	28.15	978,838
Apr 15, 2025	28.95	29.85	28.00	28.50	28.50	842,427
Apr 14, 2025	28.05	29.40	27.97	29.00	29.00	1,777,514
Apr 11, 2025	28.60	29.45	27.60	27.80	27.80	1,799,216
Apr 10, 2025	31.15	31.15	28.91	29.25	29.25	2,251,522
Apr 9, 2025	28.00	29.11	27.35	27.70	27.70	2,407,402
Apr 8, 2025	28.95	30.40	28.00	29.75	29.75	2,120,124
Apr 7, 2025	28.60	30.93	27.10	29.00	29.00	4,560,390
Apr 4, 2025	32.50	33.46	30.44	31.25	31.25	2,445,111
Apr 3, 2025	34.10	35.24	33.23	33.70	33.70	1,561,171
Apr 2, 2025	33.70	36.30	33.70	35.50	35.50	880,231
Apr 1, 2025	34.15	36.28	32.85	35.85	35.85	2,114,704
Mar 31, 2025	35.50	35.50	32.91	33.90	33.90	1,549,783
Mar 28, 2025	36.00	37.96	34.72	34.92	34.92	1,009,126
Mar 27, 2025	36.30	38.33	36.06	36.20	36.20	806,506
Mar 26, 2025	35.16	38.56	34.40	37.88	37.88	2,560,935
Mar 25, 2025	33.20	36.02	33.20	35.16	35.16	1,491,480
Mar 24, 2025	34.50	37.96	34.02	34.82	34.82	5,422,075
Mar 21, 2025	35.00	35.48	32.92	32.96	32.96	1,579,153
Mar 20, 2025	35.98	35.98	33.23	35.16	35.16	1,363,401
Mar 19, 2025	33.00	34.86	33.00	34.38	34.38	1,217,790
Mar 18, 2025	33.00	34.58	33.00	34.00	34.00	651,582
Mar 17, 2025	31.56	34.48	31.56	34.36	34.36	980,170
Mar 14, 2025	33.00	35.30	30.44	33.02	33.02	1,380,093
Mar 13, 2025	32.90	34.52	31.93	33.90	33.90	1,345,625
Mar 12, 2025	33.00	33.00	31.02	32.90	32.90	714,126
Mar 11, 2025	33.00	33.00	30.12	31.78	31.78	847,749
Mar 10, 2025	32.56	32.56	30.17	31.56	31.56	945,399
Mar 7, 2025	28.26	32.47	28.26	32.16	32.16	1,279,692
Mar 6, 2025	29.38	30.66	28.44	29.64	29.64	1,449,996
Mar 5, 2025	29.20	30.20	28.56	29.02	29.02	1,329,217
Mar 4, 2025	30.00	31.39	27.02	28.32	28.32	3,383,677
Mar 3, 2025	29.30	31.74	29.30	29.68	29.68	1,499,780
Feb 28, 2025	33.32	33.32	30.00	30.00	30.00	2,751,653
Feb 27, 2025	31.98	34.80	31.24	32.12	32.12	1,693,424
Feb 26, 2025	32.10	34.00	31.92	32.72	32.72	567,622
Feb 25, 2025	31.32	32.11	30.86	31.68	31.68	1,784,657
Feb 24, 2025	32.00	33.64	31.38	31.92	31.92	955,154
Feb 21, 2025	33.30	34.14	32.24	32.96	32.96	370,817
Feb 20, 2025	33.10	33.36	32.44	32.90	32.90	2,415,131
Feb 19, 2025	33.40	34.42	32.78	32.88	32.88	1,049,372
Feb 18, 2025	33.62	34.90	33.16	33.44	33.44	1,998,569
Feb 17, 2025	33.10	34.94	32.66	33.86	33.86	1,618,920
Feb 14, 2025	33.10	34.90	32.50	33.10	33.10	3,347,451
Feb 13, 2025	35.00	35.00	32.75	33.00	33.00	2,072,838
Feb 12, 2025	35.00	36.34	33.70	33.90	33.90	1,074,601
Feb 11, 2025	35.34	36.98	35.02	35.14	35.14	1,367,724
Feb 10, 2025	35.92	37.08	35.34	35.86	35.86	688,147
Feb 7, 2025	38.50	38.50	35.23	36.20	36.20	3,448,305
Feb 6, 2025	36.52	37.83	36.26	36.74	36.74	1,639,861
Feb 5, 2025	36.10	39.53	36.10	37.30	37.30	1,898,894
Feb 4, 2025	36.10	38.80	36.10	37.32	37.32	652,808
Feb 3, 2025	37.16	38.28	36.50	36.96	36.96	1,316,371
Jan 31, 2025	37.64	38.98	36.06	37.40	37.40	2,222,454
Jan 30, 2025	36.00	39.19	36.00	37.58	37.58	1,901,063
Jan 29, 2025	36.22	38.30	36.22	37.00	37.00	1,501,944
Jan 28, 2025	36.72	42.00	35.50	36.02	36.02	15,303,823
Jan 27, 2025	36.00	36.00	33.00	33.48	33.48	1,896,363
Jan 24, 2025	34.18	36.46	34.18	34.54	34.54	1,296,819
Jan 23, 2025	34.12	36.30	34.12	35.84	35.84	2,134,653
Jan 22, 2025	36.02	37.31	34.84	35.40	35.40	2,051,502
Jan 21, 2025	34.78	38.45	33.48	36.56	36.56	3,354,833
Jan 20, 2025	34.78	35.09	33.00	34.74	34.74	1,162,150
Jan 17, 2025	33.00	34.66	33.00	34.10	34.10	1,108,842
Jan 16, 2025	32.00	33.49	32.00	33.10	33.10	1,363,924
Jan 15, 2025	32.00	33.07	32.00	32.44	32.44	1,040,508
Jan 14, 2025	33.50	33.50	31.62	31.74	31.74	694,818
Jan 13, 2025	33.00	33.14	31.66	32.38	32.38	1,175,044
Jan 10, 2025	31.80	32.34	31.42	32.32	32.32	781,979
Jan 9, 2025	31.72	33.56	31.12	31.80	31.80	1,510,797
Jan 8, 2025	32.10	33.94	31.64	32.50	32.50	737,074
Jan 7, 2025	32.80	33.92	31.82	32.32	32.32	819,078
Jan 6, 2025	31.00	33.20	31.00	32.82	32.82	993,315
Jan 3, 2025	32.00	34.00	31.42	32.04	32.04	1,129,234
Jan 2, 2025	32.80	33.74	31.92	32.80	32.80	1,279,664
Dec 31, 2024	31.88	33.90	31.88	32.80	32.80	179,807
Dec 30, 2024	33.34	33.56	31.42	32.94	32.94	1,923,515
Dec 27, 2024	34.00	34.98	32.40	32.68	32.68	715,330
Dec 24, 2024	34.76	34.76	33.00	34.00	34.00	208,300
Dec 23, 2024	33.00	34.50	32.90	33.22	33.22	1,233,991
Dec 20, 2024	36.48	37.38	33.34	33.34	33.34	925,524
Dec 19, 2024	36.42	37.84	35.26	35.50	35.50	1,401,346
Dec 18, 2024	36.02	37.50	36.00	36.98	36.98	804,206
Dec 17, 2024	36.00	37.82	35.20	36.12	36.12	1,029,719
Dec 16, 2024	38.00	38.86	35.80	36.42	36.42	1,295,666
Dec 13, 2024	38.00	38.98	37.72	38.00	38.00	812,279
Dec 12, 2024	38.00	39.40	37.04	38.40	38.40	956,545
Dec 11, 2024	38.00	39.68	37.76	38.36	38.36	907,350
Dec 10, 2024	37.00	39.64	37.00	38.00	38.00	870,537
Dec 9, 2024	40.00	41.09	38.00	38.10	38.10	2,856,367
Dec 6, 2024	38.00	40.34	37.90	39.60	39.60	2,145,099
Dec 5, 2024	38.70	39.02	37.06	38.00	38.00	1,193,608
Dec 4, 2024	36.36	39.08	36.36	38.52	38.52	1,618,861
Dec 3, 2024	36.00	38.16	35.14	36.48	36.48	1,530,674
Dec 2, 2024	36.40	36.96	35.27	36.00	36.00	416,980
Nov 29, 2024	35.70	37.48	35.60	36.16	36.16	989,613
Nov 28, 2024	35.00	36.56	35.00	35.70	35.70	551,739
Nov 27, 2024	36.96	36.96	35.22	35.34	35.34	1,154,015
Nov 26, 2024	36.96	36.96	35.16	35.52	35.52	1,959,301
Nov 25, 2024	35.00	36.82	35.00	36.42	36.42	3,208,931
Nov 22, 2024	35.00	36.39	34.32	35.56	35.56	2,771,490
Nov 21, 2024	33.98	38.63	33.98	35.40	35.40	8,581,671
Nov 20, 2024	34.00	34.00	31.71	33.66	33.66	2,319,578
Nov 19, 2024	31.02	33.01	30.04	32.54	32.54	2,641,480
Nov 18, 2024	30.00	32.14	30.00	30.98	30.98	1,702,680
Nov 15, 2024	31.20	31.74	30.00	30.58	30.58	1,008,744
Nov 14, 2024	31.00	32.38	30.00	30.62	30.62	2,301,080
Nov 13, 2024	30.00	31.60	28.94	31.00	31.00	8,640,606
Nov 12, 2024	33.00	33.00	30.52	30.72	30.72	2,392,765
Nov 11, 2024	33.20	33.51	32.56	32.64	32.64	882,040
Nov 8, 2024	34.00	34.00	32.00	32.94	32.94	3,005,304
Nov 7, 2024	35.00	36.90	32.62	33.20	33.20	10,896,628
Nov 6, 2024	36.72	40.80	36.72	39.46	39.46	2,960,149
Nov 5, 2024	37.38	38.00	36.63	36.70	36.70	879,965
Nov 4, 2024	39.00	39.26	37.38	37.38	37.38	1,045,111
Nov 1, 2024	37.54	38.96	37.54	38.24	38.24	635,091
Oct 31, 2024	38.00	40.62	37.24	37.56	37.56	1,492,828
Oct 30, 2024	39.14	40.23	37.40	38.14	38.14	864,871
Oct 29, 2024	40.00	40.00	37.59	37.88	37.88	612,088
Oct 28, 2024	38.00	42.15	37.32	38.28	38.28	545,134
Oct 25, 2024	38.16	39.56	37.48	37.82	37.82	1,203,714
Oct 24, 2024	38.16	39.92	38.16	38.80	38.80	462,204
Oct 23, 2024	40.00	41.03	38.20	38.72	38.72	3,883,092
Oct 22, 2024	38.70	39.54	38.27	39.30	39.30	715,916
Oct 21, 2024	38.14	40.98	38.14	38.72	38.72	2,588,689
Oct 18, 2024	43.00	43.00	38.72	39.48	39.48	2,566,851
Oct 17, 2024	40.10	42.67	39.00	41.00	41.00	2,055,499
Oct 16, 2024	39.09	39.98	39.10	39.28	39.28	1,701,283
Oct 15, 2024	38.06	40.00	37.16	39.96	39.96	1,589,940
Oct 14, 2024	38.00	38.68	37.56	37.90	37.90	1,086,192
Oct 11, 2024	39.52	40.16	38.50	38.80	38.80	2,189,244
Oct 10, 2024	38.50	40.86	38.50	39.50	39.50	1,271,226
Oct 9, 2024	40.98	42.16	38.52	39.78	39.78	2,276,005
Oct 8, 2024	39.22	42.38	39.22	41.00	41.00	2,133,828
Oct 7, 2024	37.58	41.78	37.58	40.50	40.50	2,313,080
Oct 4, 2024	38.00	39.70	38.00	39.44	39.44	2,310,047
Oct 3, 2024	37.04	38.64	37.00	37.96	37.96	1,488,196
Oct 2, 2024	38.00	39.13	37.06	38.08	38.08	4,870,491
Oct 1, 2024	38.10	40.72	38.10	38.38	38.38	2,017,133
Sep 30, 2024	42.00	42.00	38.28	38.76	38.76	2,666,570
Sep 27, 2024	39.00	42.00	39.00	40.42	40.42	2,557,639
Sep 26, 2024	39.22	41.98	39.22	39.48	39.48	2,134,058
Sep 25, 2024	41.00	41.88	39.12	39.66	39.66	4,136,223
Sep 24, 2024	42.00	43.68	41.40	41.42	41.42	3,641,584
Sep 23, 2024	42.14	43.48	41.50	43.00	43.00	3,904,690
Sep 20, 2024	43.18	43.58	41.38	42.16	42.16	17,751,085
Sep 19, 2024	38.70	43.60	38.00	42.34	42.34	13,048,038
Sep 18, 2024	44.00	45.52	43.88	45.00	45.00	2,751,235
Sep 17, 2024	44.00	45.40	44.00	44.62	44.62	1,174,994
Sep 16, 2024	45.00	47.22	44.55	45.00	45.00	2,022,471
Sep 13, 2024	44.70	46.92	44.70	45.28	45.28	2,777,292
Sep 12, 2024	47.00	49.28	45.00	45.00	45.00	7,306,331
Sep 11, 2024	47.00	49.26	46.30	47.00	47.00	1,311,535
Sep 10, 2024	48.00	49.04	46.24	47.76	47.76	2,616,655
Sep 9, 2024	50.50	51.95	48.38	48.38	48.38	1,943,466
Sep 6, 2024	56.00	56.00	50.60	50.95	50.95	5,696,945
Sep 5, 2024	53.00	56.70	53.00	54.15	54.15	1,505,330
Sep 4, 2024	52.00	55.37	50.10	54.50	54.50	2,043,167
Sep 3, 2024	53.00	56.15	52.52	53.00	53.00	1,245,171
Sep 2, 2024	55.00	56.55	53.10	53.60	53.60	1,226,562
Aug 30, 2024	56.00	57.50	55.60	55.60	55.60	1,630,998
Aug 29, 2024	56.00	60.10	56.00	56.75	56.75	1,848,535
Aug 28, 2024	60.20	61.77	56.34	57.05	57.05	2,585,105
Aug 27, 2024	63.50	64.81	59.75	60.25	60.25	1,831,712
Aug 23, 2024	64.50	66.75	62.25	63.65	63.65	4,298,566
Aug 22, 2024	57.10	64.27	57.10	64.15	64.15	3,702,279
Aug 21, 2024	59.00	59.75	57.85	58.70	58.70	3,356,667
Aug 20, 2024	62.55	62.65	58.60	58.70	58.70	1,421,588
Aug 19, 2024	60.40	63.64	59.22	59.50	59.50	4,489,433
Aug 16, 2024	56.70	65.00	55.30	60.55	60.55	5,031,905
Aug 15, 2024	52.70	58.00	52.30	57.20	57.20	2,450,124
Aug 14, 2024	53.90	54.95	52.80	53.25	53.25	2,169,447
Aug 13, 2024	53.20	55.80	51.30	53.15	53.15	1,912,640
Aug 12, 2024	51.70	52.92	51.05	52.40	52.40	1,214,747
Aug 9, 2024	49.00	53.66	49.00	51.65	51.65	832,890
Aug 8, 2024	49.00	51.50	49.00	51.50	51.50	828,102
Aug 7, 2024	50.80	52.95	50.45	50.45	50.45	1,362,653
Aug 6, 2024	48.68	51.50	47.74	51.05	51.05	915,589
Aug 5, 2024	49.02	53.20	45.02	49.34	49.34	4,400,799
Aug 2, 2024	55.00	55.30	49.68	50.75	50.75	2,488,516
Aug 1, 2024	54.80	58.50	51.95	55.00	55.00	2,155,154
Jul 31, 2024	55.00	55.00	53.18	53.70	53.70	591,980
Jul 30, 2024	52.40	55.00	52.25	53.00	53.00	810,003
Jul 29, 2024	55.00	55.50	51.99	52.20	52.20	1,139,561
Jul 26, 2024	52.65	54.25	52.52	53.70	53.70	460,218
Jul 25, 2024	54.95	54.95	51.90	52.95	52.95	398,912
Jul 24, 2024	54.95	54.95	52.05	53.60	53.60	446,773
Jul 23, 2024	56.00	56.00	51.90	52.85	52.85	858,242
Jul 22, 2024	51.90	55.95	51.90	52.95	52.95	734,386
Jul 19, 2024	55.95	56.00	52.00	52.35	52.35	626,378
Jul 18, 2024	52.40	55.00	51.00	53.50	53.50	1,430,431
Jul 17, 2024	53.00	54.50	51.15	51.70	51.70	1,102,417
Jul 16, 2024	53.00	54.60	53.00	53.40	53.40	1,230,171
Jul 15, 2024	54.50	54.60	53.05	54.20	54.20	772,292
Jul 12, 2024	54.00	55.60	53.30	53.70	53.70	837,376
Jul 11, 2024	55.00	56.95	53.75	54.75	54.75	683,017
Jul 10, 2024	53.40	56.50	53.17	54.60	54.60	1,032,839
Jul 9, 2024	58.00	60.00	53.15	53.15	53.15	4,099,518
Jul 8, 2024	54.90	59.95	51.05	57.70	57.70	5,284,405
Jul 5, 2024	51.40	54.60	50.00	53.85	53.85	3,744,188
Jul 4, 2024	50.00	52.35	49.60	50.90	50.90	3,723,508
Jul 3, 2024	51.40	52.05	48.02	49.34	49.34	3,275,072
Jul 2, 2024	47.00	50.50	44.00	48.74	48.74	4,434,700
Jul 1, 2024	44.00	46.76	42.20	45.78	45.78	2,887,844
Jun 28, 2024	43.00	44.98	41.80	42.20	42.20	1,870,940
Jun 27, 2024	44.00	45.70	43.02	43.04	43.04	1,058,409
Jun 26, 2024	44.00	45.23	42.58	43.50	43.50	1,672,227
Jun 25, 2024	47.64	48.28	43.65	44.10	44.10	2,332,260
Jun 24, 2024	45.00	48.26	45.00	46.48	46.48	2,966,630
Jun 21, 2024	46.30	48.47	45.10	46.08	46.08	2,000,861
Jun 20, 2024	47.00	48.90	45.88	45.88	45.88	685,084
Jun 19, 2024	47.02	49.78	46.00	46.00	46.00	1,249,207
Jun 18, 2024	46.10	49.78	46.10	48.36	48.36	1,800,723
Jun 17, 2024	47.54	49.72	46.68	48.26	48.26	1,109,190
Jun 14, 2024	49.70	49.80	45.30	48.60	48.60	2,301,427
Jun 13, 2024	50.70	50.70	47.18	47.38	47.38	1,212,670
Jun 12, 2024	48.00	50.20	47.80	50.05	50.05	1,915,589
Jun 11, 2024	48.42	49.70	46.00	46.96	46.96	1,867,035
Jun 10, 2024	47.18	49.68	46.80	47.48	47.48	1,468,222
Jun 7, 2024	49.00	50.30	47.18	47.18	47.18	1,891,623
Jun 6, 2024	51.00	54.45	47.92	50.10	50.10	2,420,321
Jun 5, 2024	51.00	53.84	51.00	51.90	51.90	1,404,761
Jun 4, 2024	54.45	55.00	52.00	52.55	52.55	1,182,723
Jun 3, 2024	52.70	56.36	50.05	53.85	53.85	2,397,399
May 31, 2024	50.00	53.55	50.00	52.90	52.90	935,741
May 30, 2024	50.00	53.60	50.00	51.40	51.40	1,880,757
May 29, 2024	55.00	57.95	50.00	50.95	50.95	2,037,605
May 28, 2024	49.20	54.35	49.00	54.35	54.35	2,674,464
May 24, 2024	50.00	53.65	48.86	50.25	50.25	1,621,777
May 23, 2024	51.20	54.00	50.17	50.65	50.65	5,264,628
May 22, 2024	55.50	55.50	51.65	52.50	52.50	1,561,004

WPP.L WPP plc

590.20

-1.40%

WPP WPP plc

39.62

-2.17%

PUB.PA Publicis Groupe S.A.

95.40

-1.20%

ACQ.MI Acquazzurra S.p.A.

10.50

0.00%

2433.T Hakuhodo DY Holdings Inc

1,128.50

-0.13%

EBQ.L Ebiquity plc

24.50

0.00%

LRQ.WA Larq S.A.

1.8800

-2.84%

SAA.L M&C Saatchi plc

166.52

-0.29%

AEM.AT ALTER EGO MEDIA S.A.

4.1700

-0.24%

MAKS.MC Making Science Group, S.A.

9.30

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

S4 Capital plc (SFOR.L)

Related Tickers