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	16.38p on 19-12-2025 at 19:40:08
Change	-0.12p -0.73%
Buy	16.32p
Sell	16.12p

Last Trade:	Sell 175,593.00 at 16.38p
Day's Volume:	814,270
Last Close:	16.38p
Open:	16.40p
ISIN:	GB00BFZZM640

Day's Range	16.10p - 16.40p
52wk Range:	15.70p - 41.78p
Market Capitalisation:	£108.60m
VWAP:	16.30428p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	175,593	16.38p	Uncrossing Trade	16:35:27 - 19-Dec-25
Buy*	511	16.32p	Automatic Execution	16:28:53 - 19-Dec-25
Buy*	188	16.236p	SI Trade	16:28:12 - 19-Dec-25
Buy*	2,500	16.284p	Suspected BUY Trade	16:27:34 - 19-Dec-25
Buy*	1	16.36p	Automatic Execution	16:14:40 - 19-Dec-25
Buy*	2	16.36p	Automatic Execution	16:14:40 - 19-Dec-25
Buy*	111	16.36p	Automatic Execution	16:14:40 - 19-Dec-25
Buy*	3,223	16.36p	Automatic Execution	16:14:40 - 19-Dec-25
Buy*	900	16.36p	Automatic Execution	16:09:26 - 19-Dec-25
Buy*	3,444	16.34p	Automatic Execution	16:09:26 - 19-Dec-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Dec 2025 (Mon)	18.00	18.00	16.00	16.08	2,411,197
5th Dec 2025 (Fri)	16.50	17.04	16.50	16.58	1,542,727
4th Dec 2025 (Thu)	16.24	16.90	16.00	16.90	1,477,889
3rd Dec 2025 (Wed)	16.20	16.76	16.08	16.24	2,617,121
2nd Dec 2025 (Tue)	16.20	16.74	16.20	16.74	548,137
1st Dec 2025 (Mon)	17.24	17.24	16.48	16.72	1,714,869
28th Nov 2025 (Fri)	17.00	17.40	17.00	17.08	1,949,383
27th Nov 2025 (Thu)	16.20	17.00	16.20	16.94	2,983,497
26th Nov 2025 (Wed)	16.12	16.38	15.98	16.30	3,904,153
25th Nov 2025 (Tue)	15.70	16.70	15.70	15.98	4,362,722
24th Nov 2025 (Mon)	16.90	17.00	15.70	16.60	11,670,704

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

Value9,897.42

Change59.65