Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

S4 Cap. (SFOR) Share Price

Intraday
Historical

Price	21.10p on 08-01-2026 at 19:40:08
Change	-0.40p -1.86%
Buy	22.00p
Sell	21.15p

Last Trade:	Sell 42,931.00 at 21.10p
Day's Volume:	3,182,121
Last Close:	21.10p
Open:	21.50p
ISIN:	GB00BFZZM640

Day's Range	20.05p - 21.50p
52wk Range:	15.70p - 41.78p
Market Capitalisation:	£139.89m
VWAP:	20.8711p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	42,931	21.10p	Uncrossing Trade	16:35:05 - 08-Jan-26
Buy*	26,363	21.50p	Ordinary	16:26:22 - 08-Jan-26
Buy*	10,000	21.5825p	Ordinary	16:23:20 - 08-Jan-26
Buy*	10,000	21.502p	Ordinary	16:21:37 - 08-Jan-26
Sell*	5,029	21.25p	Automatic Execution	16:18:59 - 08-Jan-26
Sell*	6,400	21.20p	Automatic Execution	16:18:57 - 08-Jan-26
Sell*	4,666	21.20p	Automatic Execution	16:18:57 - 08-Jan-26
Sell*	75,000	21.1611p	Ordinary	16:18:52 - 08-Jan-26
Sell*	8,544	21.15p	SI Trade	16:17:36 - 08-Jan-26
Sell*	4,752	21.15p	SI Trade	16:17:36 - 08-Jan-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	21.50	21.50	20.05	21.10	3,182,121
7th Jan 2026 (Wed)	22.30	22.50	21.45	21.50	1,665,790
6th Jan 2026 (Tue)	22.90	22.90	22.05	22.40	2,680,162
5th Jan 2026 (Mon)	20.15	22.70	20.15	22.50	5,632,208
2nd Jan 2026 (Fri)	20.40	21.10	20.20	20.40	3,863,176
1st Jan 2026 (Thu)	20.40	20.40	20.40	20.40	0
31st Dec 2025 (Wed)	18.80	20.50	18.80	20.40	3,017,000
30th Dec 2025 (Tue)	19.56	19.56	18.50	19.00	2,410,208
29th Dec 2025 (Mon)	16.10	19.52	16.10	19.00	8,396,450
26th Dec 2025 (Fri)	16.10	16.10	16.10	16.10	0
25th Dec 2025 (Thu)	16.10	16.10	16.10	16.10	0
24th Dec 2025 (Wed)	16.10	16.14	15.94	16.10	811,579
23rd Dec 2025 (Tue)	15.90	16.34	15.90	16.12	1,079,180
22nd Dec 2025 (Mon)	16.34	16.42	15.98	16.32	2,705,029
19th Dec 2025 (Fri)	16.40	16.40	16.10	16.38	814,270
18th Dec 2025 (Thu)	16.46	16.76	16.46	16.50	610,927
17th Dec 2025 (Wed)	16.68	16.72	16.50	16.50	713,211
16th Dec 2025 (Tue)	17.32	17.32	16.44	16.44	271,473
15th Dec 2025 (Mon)	16.70	17.10	16.68	16.94	2,046,756
12th Dec 2025 (Fri)	16.70	16.80	16.46	16.70	1,095,821
11th Dec 2025 (Thu)	15.90	16.50	15.90	16.50	1,031,508
10th Dec 2025 (Wed)	16.10	16.54	16.10	16.18	1,029,156
9th Dec 2025 (Tue)	16.04	16.52	16.04	16.52	642,031

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
1st Dec 2025 7:00 am	RNS	Total Voting Rights
24th Nov 2025 7:00 am	RNS	Trading Update
14th Nov 2025 12:15 pm	RNS	Board Changes
6th Nov 2025 7:01 am	RNS	Total Voting Rights
6th Nov 2025 7:00 am	RNS	Third Quarter Trading Update
5th Nov 2025 7:00 am	RNS	Issue of Shares
17th Oct 2025 9:00 am	RNS	Notice of Q3 Trading Update
3rd Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
25th Sep 2025 7:00 am	RNS	Issue of Shares
15th Sep 2025 7:00 am	RNS	Interim Results for 2025

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52