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	45.00p on 22-09-2026 at 18:35:06
Change	-1.05p -2.28%
Buy	45.60p
Sell	45.00p

Last Trade:	Sell 102,813.00 at 45.00p
Day's Volume:	1,743,882
Last Close:	45.00p
Open:	47.00p
ISIN:	GB00BFZZM640

Day's Range	45.00p - 48.15p
52wk Range:	15.70p - 57.00p
Market Capitalisation:	£299.64m
VWAP:	46.7727p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	102,813	45.00p	Uncrossing Trade	16:35:06 - 22-Sep-26
Sell*	4	45.15p	Automatic Execution	16:29:59 - 22-Sep-26
Buy*	218	45.60p	SI Trade	16:29:55 - 22-Sep-26
Buy*	3,331	45.25p	Automatic Execution	16:29:29 - 22-Sep-26
Buy*	2,194	45.428p	Ordinary	16:29:28 - 22-Sep-26
Buy*	12,466	45.20p	Automatic Execution	16:29:01 - 22-Sep-26
Buy*	380	45.15p	Automatic Execution	16:29:01 - 22-Sep-26
Sell*	1,108	45.05p	Automatic Execution	16:28:54 - 22-Sep-26
Sell*	801	45.25p	Automatic Execution	16:27:26 - 22-Sep-26
Sell*	233	45.25p	Automatic Execution	16:27:26 - 22-Sep-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	47.00	48.15	45.00	45.00	1,743,882
21st Sep 2026 (Mon)	46.10	46.50	45.40	46.05	611,577
18th Sep 2026 (Fri)	45.25	46.25	45.00	45.65	1,086,919
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

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
21st Sep 2026 7:00 am	RNS	Board Changes
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

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68