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	45.65p on 18-09-2026 at 15:49:25
Change	0.35p 0.77%
Buy	45.45p
Sell	45.30p

Last Trade:	Buy 225,907.00 at 45.65p
Day's Volume:	1,086,919
Last Close:	45.65p
Open:	45.25p
ISIN:	GB00BFZZM640

Day's Range	45.00p - 46.25p
52wk Range:	15.70p - 57.00p
Market Capitalisation:	£303.97m
VWAP:	45.60134p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	225,907	45.65p	Suspected BUY Trade	16:35:26 - 18-Sep-26
Buy*	863	45.45p	Automatic Execution	16:29:28 - 18-Sep-26
Buy*	940	45.45p	Automatic Execution	16:29:28 - 18-Sep-26
Sell*	5,000	45.30p	SI Trade	16:28:08 - 18-Sep-26
Buy*	1,813	45.45p	Automatic Execution	16:27:09 - 18-Sep-26
Sell*	1,372	45.30p	Automatic Execution	16:27:06 - 18-Sep-26
Sell*	441	45.30p	Automatic Execution	16:27:06 - 18-Sep-26
Buy*	11,169	45.40p	Automatic Execution	16:27:05 - 18-Sep-26
Buy*	13,150	45.40p	Automatic Execution	16:27:05 - 18-Sep-26
Buy*	4,000	45.40p	Automatic Execution	16:27:05 - 18-Sep-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	48.00	48.00	45.30	45.30	1,252,445
16th Sep 2026 (Wed)	48.00	48.00	45.70	45.75	990,515
15th Sep 2026 (Tue)	49.00	49.00	45.55	45.65	1,352,412
14th Sep 2026 (Mon)	49.00	49.00	47.05	47.50	1,750,644
11th Sep 2026 (Fri)	46.15	48.15	46.05	47.90	1,214,058
10th Sep 2026 (Thu)	48.75	49.40	45.95	46.15	3,319,226
9th Sep 2026 (Wed)	49.00	50.60	49.00	50.10	1,256,538
8th Sep 2026 (Tue)	49.70	51.30	49.40	50.20	977,770
7th Sep 2026 (Mon)	48.00	49.40	48.00	48.95	584,504
4th Sep 2026 (Fri)	49.00	50.80	48.75	49.60	3,633,362
3rd Sep 2026 (Thu)	47.50	51.10	47.50	50.80	1,223,729
2nd Sep 2026 (Wed)	49.50	49.50	47.80	48.50	1,417,439
1st Sep 2026 (Tue)	47.65	50.10	47.65	49.55	1,257,935
31st Aug 2026 (Mon)	49.50	49.50	49.50	49.50	0
28th Aug 2026 (Fri)	51.00	51.00	47.85	49.50	1,339,069
27th Aug 2026 (Thu)	48.60	50.20	48.60	49.60	846,520
26th Aug 2026 (Wed)	47.00	50.40	47.00	48.60	828,388
25th Aug 2026 (Tue)	48.00	49.60	47.15	49.15	2,883,232
24th Aug 2026 (Mon)	52.00	52.00	49.35	49.35	1,223,756
21st Aug 2026 (Fri)	49.00	51.60	49.00	50.80	1,534,203
20th Aug 2026 (Thu)	52.20	52.20	49.85	50.20	1,911,557
19th Aug 2026 (Wed)	54.00	54.00	50.60	51.00	2,648,349
18th Aug 2026 (Tue)	53.00	55.00	52.00	53.50	1,860,636

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
12th Aug 2026 4:00 pm	RNS	Update To Record Date Of Interim Dividend
10th Aug 2026 6:00 pm	RNS	TR-1 Notification of Major Holdings
5th Aug 2026 5:30 pm	RNS	Notice of Results
5th Aug 2026 7:00 am	RNS	Interim Results for 2026
24th Jul 2026 4:30 pm	RNS	Notice of Results
16th Jul 2026 5:30 pm	RNS	Board Changes
15th Jul 2026 4:30 pm	RNS	Notice of Results
6th Jul 2026 5:00 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 3:00 pm	RNS	Director/PDMR Shareholding
4th Jun 2026 4:30 pm	RNS	Results of 2026 Annual General Meeting

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01