Live

Trump pauses most reciprocal tariffs, escalates with China, and stocks surge. See the latest.

Cboe UK GBp

S4 Capital plc (SFORL.XC)

27.55

-2.05

(-6.93%)

At close: 4:29:23 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	28.95	29.05	27.25	27.55	27.55	371,826
Apr 8, 2025	28.55	30.00	28.00	29.60	29.60	115,635
Apr 7, 2025	28.00	30.15	27.30	28.55	28.55	1,214,924
Apr 4, 2025	32.40	32.85	30.55	30.80	30.80	1,329,588
Apr 3, 2025	33.80	34.95	33.40	33.65	33.65	176,387
Apr 2, 2025	35.00	36.10	35.00	35.60	35.60	80,432
Apr 1, 2025	33.60	35.50	33.50	35.35	35.35	216,279
Mar 31, 2025	34.00	34.32	33.10	33.48	33.48	216,330
Mar 28, 2025	35.94	35.94	34.66	34.66	34.66	169,222
Mar 27, 2025	37.98	38.10	36.24	36.50	36.50	49,839
Mar 26, 2025	35.93	38.42	35.06	37.76	37.76	46,001
Mar 25, 2025	34.72	35.86	33.80	35.52	35.52	20,555
Mar 24, 2025	34.52	37.60	34.52	35.24	35.24	213,777
Mar 21, 2025	34.40	34.40	32.92	32.92	32.92	73,240
Mar 20, 2025	33.66	35.30	33.66	35.00	35.00	58,814
Mar 19, 2025	33.02	34.48	33.02	34.18	34.18	110,059
Mar 18, 2025	33.72	34.32	33.44	33.76	33.76	35,192
Mar 17, 2025	33.06	34.00	32.82	34.00	34.00	62,955
Mar 14, 2025	33.06	33.24	31.94	32.84	32.84	332,323
Mar 13, 2025	32.34	34.46	32.26	33.64	33.64	103,948
Mar 12, 2025	31.80	32.90	31.80	32.70	32.70	186,168
Mar 11, 2025	31.98	32.46	31.40	31.48	31.48	70,684
Mar 10, 2025	31.12	31.50	30.46	31.42	31.42	228,108
Mar 7, 2025	29.60	31.70	29.36	31.52	31.52	77,247
Mar 6, 2025	30.04	30.10	28.42	29.48	29.48	62,385
Mar 5, 2025	28.74	30.14	28.74	29.59	29.59	196,408
Mar 4, 2025	28.86	28.94	27.08	28.69	28.69	27,143
Mar 3, 2025	29.62	30.71	29.62	29.88	29.88	168,655
Feb 28, 2025	31.24	31.72	30.10	30.29	30.29	61,680
Feb 27, 2025	31.68	33.00	31.66	31.76	31.76	16,383
Feb 26, 2025	31.99	32.72	31.94	32.72	32.72	20,874
Feb 25, 2025	31.54	31.84	31.27	31.74	31.74	98,174
Feb 24, 2025	33.16	33.16	31.82	31.82	31.82	69,310
Feb 21, 2025	33.50	33.50	32.80	33.40	33.40	13,507
Feb 20, 2025	32.84	33.26	32.45	32.45	32.45	40,799
Feb 19, 2025	33.16	33.94	32.80	33.06	33.06	55,459
Feb 18, 2025	33.62	33.96	33.20	33.54	33.54	19,008
Feb 17, 2025	33.10	33.98	32.74	33.60	33.60	50,064
Feb 14, 2025	33.00	34.31	32.73	33.08	33.08	229,236
Feb 13, 2025	34.10	34.10	32.88	32.88	32.88	56,673
Feb 12, 2025	35.67	35.67	33.70	33.90	33.90	62,520
Feb 11, 2025	35.56	35.82	35.02	35.58	35.58	30,590
Feb 10, 2025	36.90	36.90	35.70	35.98	35.98	21,661
Feb 7, 2025	37.54	37.54	35.52	36.11	36.11	723,988
Feb 6, 2025	36.46	37.70	36.46	36.66	36.66	103,056
Feb 5, 2025	37.86	39.38	37.20	37.50	37.50	44,191
Feb 4, 2025	36.90	37.56	36.50	37.56	37.56	17,881
Feb 3, 2025	37.04	37.64	36.54	37.26	37.26	43,912
Jan 31, 2025	37.62	38.88	36.06	38.00	38.00	45,176
Jan 30, 2025	37.10	38.86	37.10	37.82	37.82	4,343
Jan 29, 2025	36.22	38.24	36.22	37.08	37.08	24,681
Jan 28, 2025	39.28	41.50	36.38	36.83	36.83	398,098
Jan 27, 2025	34.44	34.44	33.26	33.42	33.42	43,803
Jan 24, 2025	35.84	36.10	34.52	34.74	34.74	5,443
Jan 23, 2025	35.86	36.18	35.22	35.93	35.93	41,521
Jan 22, 2025	35.28	36.55	34.61	35.14	35.14	15,044
Jan 21, 2025	35.55	38.04	35.55	36.53	36.53	8,478
Jan 20, 2025	34.60	34.82	34.34	34.81	34.81	4,724
Jan 17, 2025	33.02	34.42	33.02	33.70	33.70	20,141
Jan 16, 2025	32.46	33.20	32.46	33.12	33.12	11,746
Jan 15, 2025	32.38	32.76	32.38	32.76	32.76	3,604
Jan 14, 2025	33.28	33.28	31.94	32.20	32.20	83,029
Jan 13, 2025	32.64	32.64	31.98	32.16	32.16	19,720
Jan 10, 2025	31.50	32.23	31.50	31.92	31.92	52,917
Jan 9, 2025	31.98	33.39	31.72	31.94	31.94	37,518
Jan 8, 2025	32.30	32.52	31.98	32.19	32.19	146,120
Jan 7, 2025	32.80	32.80	31.88	32.30	32.30	33,119
Jan 6, 2025	32.40	33.10	31.74	33.10	33.10	126,022
Jan 3, 2025	33.00	33.00	31.50	32.05	32.05	13,324
Jan 2, 2025	33.20	33.68	32.84	33.05	33.05	5,501
Dec 31, 2024	33.10	33.10	33.10	33.10	33.10	-
Dec 30, 2024	32.68	33.56	31.64	33.10	33.10	95,839
Dec 27, 2024	33.70	33.70	32.54	32.63	32.63	14,877
Dec 24, 2024	33.82	33.98	33.58	33.60	33.60	5,439
Dec 23, 2024	33.83	34.44	33.17	33.17	33.17	667
Dec 20, 2024	36.42	36.42	33.44	33.44	33.44	25,526
Dec 19, 2024	36.80	36.80	35.34	35.60	35.60	61,098
Dec 18, 2024	36.20	37.20	36.06	36.90	36.90	7,374
Dec 17, 2024	36.36	36.44	35.86	36.08	36.08	6,730
Dec 16, 2024	38.00	38.00	35.86	36.24	36.24	24,333
Dec 13, 2024	38.40	38.40	37.68	37.86	37.86	62,042
Dec 12, 2024	38.20	38.64	37.84	38.52	38.52	10,598
Dec 11, 2024	37.72	38.18	37.72	38.18	38.18	2,102
Dec 10, 2024	37.90	38.08	37.84	38.02	38.02	6,400
Dec 9, 2024	40.00	40.82	38.07	38.07	38.07	64,560
Dec 6, 2024	38.02	40.00	38.02	39.70	39.70	188,715
Dec 5, 2024	38.44	38.50	37.31	38.11	38.11	34,870
Dec 4, 2024	36.88	38.88	36.80	38.54	38.54	57,006
Dec 3, 2024	36.80	37.90	36.46	36.64	36.64	29,964
Dec 2, 2024	36.51	36.70	36.18	36.18	36.18	30,000
Nov 29, 2024	36.80	37.00	35.78	36.18	36.18	46,725
Nov 28, 2024	35.56	36.02	35.56	35.88	35.88	14,199
Nov 27, 2024	35.24	36.42	35.24	35.50	35.50	12,747
Nov 26, 2024	36.06	36.52	35.38	35.82	35.82	43,337
Nov 25, 2024	35.75	36.71	35.30	35.86	35.86	360,029
Nov 22, 2024	34.14	35.40	34.14	35.40	35.40	55,684
Nov 21, 2024	34.35	38.34	34.30	36.03	36.03	122,566
Nov 20, 2024	32.74	33.75	31.86	33.75	33.75	19,786
Nov 19, 2024	31.02	32.86	30.14	32.86	32.86	231,824
Nov 18, 2024	31.56	31.71	30.22	31.00	31.00	60,001
Nov 15, 2024	31.32	31.74	30.28	30.28	30.28	58,902
Nov 14, 2024	30.84	30.98	30.04	30.92	30.92	122,309
Nov 13, 2024	30.46	31.60	29.26	31.36	31.36	217,211
Nov 12, 2024	32.38	32.38	30.68	30.70	30.70	221,146
Nov 11, 2024	33.12	33.12	32.71	32.86	32.86	25,727
Nov 8, 2024	33.32	33.40	32.00	32.73	32.73	160,817
Nov 7, 2024	34.60	36.50	32.90	33.56	33.56	356,148
Nov 6, 2024	37.86	40.46	37.86	40.00	40.00	118,473
Nov 5, 2024	37.42	37.72	36.67	36.88	36.88	79,403
Nov 4, 2024	38.50	39.24	37.44	37.44	37.44	74,147
Nov 1, 2024	37.80	38.86	37.66	38.14	38.14	31,284
Oct 31, 2024	38.02	38.44	37.44	37.82	37.82	48,242
Oct 30, 2024	38.46	39.80	37.48	38.60	38.60	72,863
Oct 29, 2024	38.40	38.40	37.66	37.90	37.90	145,255
Oct 28, 2024	39.11	39.11	37.60	38.73	38.73	52,323
Oct 25, 2024	38.20	38.92	37.46	38.00	38.00	127,222
Oct 24, 2024	39.72	39.72	38.62	38.62	38.62	24,693
Oct 23, 2024	40.00	40.60	38.36	38.90	38.90	100,790
Oct 22, 2024	38.98	39.46	38.44	39.46	39.46	47,916
Oct 21, 2024	39.20	40.56	38.54	39.10	39.10	100,818
Oct 18, 2024	41.00	42.10	38.70	39.71	39.71	100,047
Oct 17, 2024	40.03	41.88	40.03	41.48	41.48	91,264
Oct 16, 2024	39.98	40.14	38.96	38.96	38.96	92,402
Oct 15, 2024	37.92	40.00	37.34	40.00	40.00	55,621
Oct 14, 2024	38.42	38.42	37.90	38.06	38.06	110,069
Oct 11, 2024	39.38	39.84	38.50	38.86	38.86	255,523
Oct 10, 2024	38.56	40.48	38.56	39.40	39.40	166,265
Oct 9, 2024	41.22	41.44	39.33	39.33	39.33	304,212
Oct 8, 2024	39.62	42.04	39.34	41.16	41.16	119,038
Oct 7, 2024	39.44	41.72	39.44	41.04	41.04	119,578
Oct 4, 2024	38.00	39.58	38.00	39.58	39.58	38,388
Oct 3, 2024	38.18	38.58	37.80	38.08	38.08	46,466
Oct 2, 2024	38.38	38.72	37.38	38.16	38.16	154,938
Oct 1, 2024	39.00	40.40	38.48	38.49	38.49	210,781
Sep 30, 2024	40.02	40.04	38.76	39.32	39.32	133,972
Sep 27, 2024	39.52	41.24	39.46	40.44	40.44	205,427
Sep 26, 2024	40.02	41.72	39.28	40.18	40.18	178,796
Sep 25, 2024	41.09	41.10	39.46	39.78	39.78	399,478
Sep 24, 2024	43.24	43.32	41.60	41.64	41.64	88,831
Sep 23, 2024	42.14	43.48	41.72	43.48	43.48	177,759
Sep 20, 2024	42.28	43.15	41.68	41.80	41.80	230,293
Sep 19, 2024	39.32	43.58	38.60	42.56	42.56	592,690
Sep 18, 2024	44.35	45.20	44.08	44.88	44.88	248,190
Sep 17, 2024	44.46	45.24	44.28	44.46	44.46	127,455
Sep 16, 2024	45.70	45.70	44.78	45.06	45.06	69,670
Sep 13, 2024	45.58	46.28	45.10	45.49	45.49	185,697
Sep 12, 2024	47.00	48.49	45.23	45.50	45.50	399,696
Sep 11, 2024	47.90	48.26	46.40	47.50	47.50	265,664
Sep 10, 2024	47.64	48.62	46.63	47.82	47.82	200,527
Sep 9, 2024	50.50	50.70	48.24	48.76	48.76	261,508
Sep 6, 2024	53.65	53.70	50.65	50.88	50.88	353,612
Sep 5, 2024	54.50	55.20	53.60	54.00	54.00	94,154
Sep 4, 2024	52.00	55.05	51.55	54.55	54.55	117,034
Sep 3, 2024	54.20	54.25	52.55	52.95	52.95	196,979
Sep 2, 2024	55.00	55.85	53.10	53.10	53.10	29,454
Aug 30, 2024	57.28	57.28	56.00	56.22	56.22	173,977
Aug 29, 2024	58.55	58.60	56.15	56.35	56.35	175,127
Aug 28, 2024	60.20	61.40	56.30	57.17	57.17	346,247
Aug 27, 2024	63.50	64.35	59.83	59.83	59.83	244,101
Aug 23, 2024	64.20	66.68	62.70	65.10	65.10	111,252
Aug 22, 2024	59.30	63.53	59.00	63.53	63.53	258,702
Aug 21, 2024	59.00	59.60	57.97	58.00	58.00	109,026
Aug 20, 2024	59.60	60.50	58.45	59.10	59.10	83,718
Aug 19, 2024	60.00	62.95	59.60	59.60	59.60	121,063
Aug 16, 2024	57.00	63.90	57.00	60.75	60.75	146,593
Aug 15, 2024	53.00	57.75	52.35	57.65	57.65	150,098
Aug 14, 2024	53.45	54.28	53.00	53.65	53.65	127,966
Aug 13, 2024	52.30	55.05	52.30	53.25	53.25	70,005
Aug 12, 2024	52.05	52.33	51.55	52.15	52.15	67,599
Aug 9, 2024	51.55	53.45	51.35	51.47	51.47	42,812
Aug 8, 2024	50.80	51.20	49.72	51.20	51.20	24,512
Aug 7, 2024	52.90	52.90	50.85	51.03	51.03	64,079
Aug 6, 2024	49.94	51.15	47.96	51.15	51.15	52,706
Aug 5, 2024	50.60	50.60	45.60	49.46	49.46	196,705
Aug 2, 2024	53.30	53.30	49.94	51.45	51.45	259,457
Aug 1, 2024	54.40	58.45	54.40	55.15	55.15	95,667
Jul 31, 2024	54.80	54.80	53.45	54.20	54.20	45,905
Jul 30, 2024	52.65	54.00	52.50	54.00	54.00	68,476
Jul 29, 2024	54.90	54.90	52.05	52.25	52.25	78,674
Jul 26, 2024	53.28	53.90	52.95	53.83	53.83	15,528
Jul 25, 2024	53.95	53.95	52.05	53.70	53.70	80,554
Jul 24, 2024	53.60	54.30	53.15	54.00	54.00	54,623
Jul 23, 2024	54.65	54.65	52.15	53.15	53.15	165,972
Jul 22, 2024	55.95	55.95	53.05	53.45	53.45	46,392
Jul 19, 2024	53.40	54.03	52.00	52.30	52.30	53,704
Jul 18, 2024	52.40	54.60	52.40	53.70	53.70	49,297
Jul 17, 2024	53.00	53.20	51.15	51.40	51.40	97,043
Jul 16, 2024	53.50	53.80	53.00	53.10	53.10	63,001
Jul 15, 2024	54.45	54.45	53.40	54.20	54.20	61,116
Jul 12, 2024	54.75	55.00	53.60	53.65	53.65	90,340
Jul 11, 2024	55.40	55.40	54.15	54.75	54.75	76,621
Jul 10, 2024	55.00	56.00	54.75	55.00	55.00	57,985
Jul 9, 2024	58.40	59.50	53.10	53.10	53.10	401,429
Jul 8, 2024	53.45	59.05	53.45	58.00	58.00	234,743
Jul 5, 2024	52.30	54.00	51.00	53.80	53.80	140,497
Jul 4, 2024	50.00	50.80	50.00	50.55	50.55	141,815
Jul 3, 2024	49.18	50.75	48.04	49.00	49.00	108,183
Jul 2, 2024	45.00	50.25	43.94	49.47	49.47	119,905
Jul 1, 2024	43.22	46.36	43.22	45.60	45.60	129,376
Jun 28, 2024	43.02	43.42	42.00	42.19	42.19	121,273
Jun 27, 2024	44.16	44.16	43.02	44.08	44.08	50,332
Jun 26, 2024	44.50	44.50	42.48	43.07	43.07	196,532
Jun 25, 2024	46.90	46.90	43.64	44.16	44.16	177,566
Jun 24, 2024	46.48	47.58	46.34	47.10	47.10	309,766
Jun 21, 2024	47.32	47.32	45.46	47.02	47.02	83,720
Jun 20, 2024	47.00	47.78	46.92	47.00	47.00	24,035
Jun 19, 2024	47.16	47.50	46.00	46.72	46.72	135,869
Jun 18, 2024	48.94	49.72	48.52	48.78	48.78	137,399
Jun 17, 2024	48.50	49.11	47.82	48.68	48.68	181,406
Jun 14, 2024	47.22	49.44	45.82	48.98	48.98	266,030
Jun 13, 2024	50.00	50.00	47.36	47.58	47.58	93,189
Jun 12, 2024	48.00	50.35	47.90	49.86	49.86	173,149
Jun 11, 2024	48.68	48.80	46.44	47.04	47.04	61,469
Jun 10, 2024	47.08	48.79	47.08	48.36	48.36	63,487
Jun 7, 2024	49.69	49.69	47.52	48.17	48.17	235,579
Jun 6, 2024	52.05	52.20	49.00	50.00	50.00	128,327
Jun 5, 2024	52.40	52.80	51.55	51.80	51.80	67,902
Jun 4, 2024	53.30	53.30	52.22	52.30	52.30	63,774
Jun 3, 2024	53.15	55.95	52.70	53.65	53.65	118,448
May 31, 2024	51.40	53.00	51.00	53.00	53.00	88,675
May 30, 2024	51.00	53.05	51.00	52.05	52.05	73,209
May 29, 2024	54.65	56.45	50.45	51.35	51.35	82,296
May 28, 2024	49.70	54.45	49.70	54.25	54.25	127,511
May 24, 2024	50.95	51.00	48.74	50.25	50.25	111,948
May 23, 2024	51.88	52.55	50.50	50.60	50.60	284,549
May 22, 2024	55.20	55.20	51.70	52.75	52.75	159,365
May 21, 2024	57.30	57.60	54.00	55.70	55.70	120,924
May 20, 2024	58.95	60.45	57.90	58.50	58.50	33,370
May 17, 2024	58.35	59.25	57.25	58.25	58.25	194,886
May 16, 2024	56.50	59.00	56.50	59.00	59.00	222,289
May 15, 2024	53.50	57.35	52.80	57.35	57.35	175,410
May 14, 2024	56.70	57.60	52.55	53.55	53.55	273,839
May 13, 2024	54.50	62.75	54.50	57.40	57.40	294,347
May 10, 2024	43.39	55.65	43.39	54.50	54.50	532,130
May 9, 2024	48.18	48.58	46.02	46.04	46.04	113,524
May 8, 2024	46.62	48.00	44.74	47.82	47.82	209,407
May 7, 2024	47.04	48.14	45.74	45.74	45.74	127,057
May 3, 2024	48.88	48.88	47.02	47.67	47.67	218,491
May 2, 2024	48.68	50.20	48.20	48.20	48.20	48,188
May 1, 2024	49.50	49.90	49.38	49.90	49.90	85,778
Apr 30, 2024	50.00	50.25	48.32	48.32	48.32	27,169
Apr 29, 2024	51.50	51.70	49.80	50.70	50.70	89,526
Apr 26, 2024	50.42	51.45	50.05	50.90	50.90	39,049
Apr 25, 2024	50.85	52.20	49.00	49.72	49.72	88,097
Apr 24, 2024	56.90	56.90	51.20	51.20	51.20	466,678
Apr 23, 2024	55.90	57.00	55.10	55.65	55.65	124,495
Apr 22, 2024	54.95	55.75	54.50	55.60	55.60	49,741
Apr 19, 2024	55.95	55.95	54.40	54.75	54.75	82,496
Apr 18, 2024	54.95	54.95	53.42	54.65	54.65	88,592
Apr 17, 2024	53.40	55.80	53.05	54.30	54.30	252,130
Apr 16, 2024	56.40	56.40	50.85	54.38	54.38	258,391
Apr 15, 2024	58.85	58.95	55.55	55.60	55.60	334,593
Apr 12, 2024	61.95	62.95	57.45	58.50	58.50	304,419
Apr 11, 2024	59.95	61.95	59.50	61.20	61.20	232,472
Apr 10, 2024	60.05	61.80	56.55	58.45	58.45	287,296
Apr 9, 2024	57.00	61.00	57.00	60.05	60.05	150,646