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	40.15p on 15-05-2026 at 18:25:05
Change	-0.85p -2.07%
Buy	42.00p
Sell	39.85p

Last Trade:	Sell 351,853.00 at 40.34p
Day's Volume:	1,694,644
Last Close:	40.15p
Open:	43.00p
ISIN:	GB00BFZZM640

Day's Range	39.50p - 43.00p
52wk Range:	15.70p - 47.40p
Market Capitalisation:	£267.34m
VWAP:	40.26626p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	351,853	40.34p	Ordinary	16:37:26 - 15-May-26
Unknown*	-589,000	40.74p	Correction Negotiated Trade	16:36:23 - 15-May-26
Buy*	589,000	40.74p	Suspected BUY Trade	16:36:23 - 15-May-26
Buy*	85,645	40.15p	Suspected BUY Trade	16:35:09 - 15-May-26
Buy*	2,257	40.10p	Automatic Execution	16:29:56 - 15-May-26
Buy*	100,000	40.0625p	Ordinary	16:29:53 - 15-May-26
Buy*	372	40.10p	SI Trade	16:29:34 - 15-May-26
Sell*	77	39.85p	Automatic Execution	16:28:02 - 15-May-26
Sell*	15	40.00p	Automatic Execution	16:28:02 - 15-May-26
Sell*	607	40.00p	Automatic Execution	16:28:02 - 15-May-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	40.75	40.75	40.75	40.75	0
1st May 2026 (Fri)	41.75	43.20	40.75	40.75	1,392,030
30th Apr 2026 (Thu)	43.45	45.75	42.40	43.40	5,515,707
29th Apr 2026 (Wed)	43.00	44.25	42.70	43.45	5,464,427
28th Apr 2026 (Tue)	39.05	44.00	39.05	42.60	4,804,872
27th Apr 2026 (Mon)	40.60	40.85	39.65	40.65	1,561,576
24th Apr 2026 (Fri)	40.50	40.95	39.25	40.65	1,814,694
23rd Apr 2026 (Thu)	42.00	42.45	40.30	40.35	1,921,993
22nd Apr 2026 (Wed)	41.95	43.40	40.35	41.00	2,502,600
21st Apr 2026 (Tue)	39.00	42.30	39.00	42.30	1,970,998
20th Apr 2026 (Mon)	40.25	40.25	39.30	39.50	1,882,550
17th Apr 2026 (Fri)	38.65	41.80	38.65	40.40	6,129,315
16th Apr 2026 (Thu)	40.00	40.00	37.40	38.75	2,351,281

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
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
26th Jan 2026 7:00 am	RNS	Fourth Quarter Trading Update
1st Dec 2025 7:00 am	RNS	Total Voting Rights

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56