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	38.45p on 05-06-2026 at 18:05:06
Change	-3.10p -7.46%
Buy	39.30p
Sell	38.00p

Last Trade:	Sell 274,236.00 at 38.45p
Day's Volume:	2,190,352
Last Close:	38.45p
Open:	41.70p
ISIN:	GB00BFZZM640

Day's Range	38.00p - 41.75p
52wk Range:	15.70p - 47.40p
Market Capitalisation:	£256.02m
VWAP:	40.2789p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	274,236	38.45p	Uncrossing Trade	16:35:18 - 05-Jun-26
Sell*	991	38.05p	Automatic Execution	16:29:54 - 05-Jun-26
Buy*	1,972	39.20p	Automatic Execution	16:29:39 - 05-Jun-26
Sell*	108	38.10p	Automatic Execution	16:29:38 - 05-Jun-26
Buy*	300	39.0934p	Ordinary	16:29:16 - 05-Jun-26
Buy*	250	39.35p	SI Trade	16:28:41 - 05-Jun-26
Buy*	10,137	39.1721p	Ordinary	16:28:38 - 05-Jun-26
Buy*	150	39.25p	SI Trade	16:27:15 - 05-Jun-26
Buy*	1,932	38.70p	Automatic Execution	16:27:15 - 05-Jun-26
Sell*	1,800	38.00p	Automatic Execution	16:27:15 - 05-Jun-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	42.30	42.55	39.05	41.55	2,550,046
3rd Jun 2026 (Wed)	41.15	44.65	41.15	43.30	1,793,032
2nd Jun 2026 (Tue)	42.00	45.10	42.00	43.40	1,891,923
1st Jun 2026 (Mon)	43.00	44.00	42.45	42.85	1,416,635
29th May 2026 (Fri)	43.00	43.65	42.00	43.00	2,011,822
28th May 2026 (Thu)	40.00	42.30	40.00	41.65	2,235,849
27th May 2026 (Wed)	41.15	41.35	40.70	40.95	2,676,921
26th May 2026 (Tue)	43.00	44.25	41.00	41.10	3,356,675
25th May 2026 (Mon)	44.15	44.15	44.15	44.15	0
22nd May 2026 (Fri)	41.30	45.10	41.30	44.15	1,576,359
21st May 2026 (Thu)	42.65	43.75	41.75	43.35	1,227,449
20th May 2026 (Wed)	41.90	42.90	41.00	42.25	2,303,547
19th May 2026 (Tue)	39.00	43.25	39.00	41.85	5,926,665
18th May 2026 (Mon)	42.00	42.00	39.55	39.95	1,823,198
15th May 2026 (Fri)	43.00	43.00	39.50	40.15	1,694,644
14th May 2026 (Thu)	39.40	42.10	39.40	41.00	866,298
13th May 2026 (Wed)	42.00	42.00	40.65	41.40	1,671,192
12th May 2026 (Tue)	46.20	46.20	39.50	40.85	5,564,726
11th May 2026 (Mon)	44.00	46.90	44.00	44.80	6,143,435
8th May 2026 (Fri)	42.55	47.40	42.55	45.60	11,213,646
7th May 2026 (Thu)	41.00	42.40	35.00	41.80	14,344,349
6th May 2026 (Wed)	43.00	44.45	41.60	41.75	3,641,481
5th May 2026 (Tue)	39.80	43.05	39.80	41.70	3,324,507

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
4th Jun 2026 4:30 pm	RNS	Results of 2026 Annual General Meeting
4th Jun 2026 7:00 am	RNS	AGM Statement
13th May 2026 6:00 pm	RNS	Notice of AGM
7th May 2026 7:00 am	RNS	First Quarter Trading Update
30th Apr 2026 5:00 pm	RNS	Holding(s) in Company
24th Apr 2026 5:45 pm	RNS	Annual Report and Accounts
15th Apr 2026 7:00 am	RNS	Notice of Q1 Trading Update
26th Mar 2026 12:58 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 7:00 am	RNS	Audited 2025 Results
26th Feb 2026 7:00 am	RNS	Notice of Results

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73