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	49.35p on 24-08-2026 at 17:05:04
Change	-1.45p -2.85%
Buy	49.75p
Sell	49.50p

Last Trade:	Buy 123,294.00 at 49.35p
Day's Volume:	1,223,756
Last Close:	49.35p
Open:	52.00p
ISIN:	GB00BFZZM640

Day's Range	49.35p - 52.00p
52wk Range:	15.70p - 57.00p
Market Capitalisation:	£328.60m
VWAP:	49.92452p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	123,294	49.35p	Suspected BUY Trade	16:35:14 - 24-Aug-26
Sell*	1,284	49.55p	Automatic Execution	16:29:58 - 24-Aug-26
Sell*	131	49.55p	Automatic Execution	16:29:57 - 24-Aug-26
Sell*	94	49.50p	Automatic Execution	16:26:14 - 24-Aug-26
Unknown*	220	49.65p	SI Trade	16:25:26 - 24-Aug-26
Sell*	40	49.50p	Automatic Execution	16:24:53 - 24-Aug-26
Sell*	2,454	49.50p	Automatic Execution	16:24:53 - 24-Aug-26
Sell*	2,506	49.50p	Automatic Execution	16:24:53 - 24-Aug-26
Sell*	94	49.50p	Automatic Execution	16:23:30 - 24-Aug-26
Sell*	857	49.50p	Automatic Execution	16:21:55 - 24-Aug-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Aug 2026 (Mon)	52.00	53.30	51.10	52.30	1,198,626
14th Aug 2026 (Fri)	51.20	55.80	51.20	53.60	2,950,805
13th Aug 2026 (Thu)	54.00	54.00	52.00	52.50	1,543,904
12th Aug 2026 (Wed)	51.50	54.00	51.40	52.20	1,398,183
11th Aug 2026 (Tue)	57.00	57.00	52.60	53.60	1,973,698
10th Aug 2026 (Mon)	50.20	56.10	50.20	54.50	4,243,418
7th Aug 2026 (Fri)	53.00	55.60	50.00	52.40	5,820,899
6th Aug 2026 (Thu)	51.00	56.00	49.60	54.30	10,198,805
5th Aug 2026 (Wed)	39.00	51.90	39.00	51.90	24,101,717
4th Aug 2026 (Tue)	37.40	40.60	37.40	39.20	5,537,865
3rd Aug 2026 (Mon)	38.65	39.45	37.95	38.35	3,144,408
31st Jul 2026 (Fri)	40.85	40.85	37.65	37.65	1,155,391
30th Jul 2026 (Thu)	40.20	40.95	38.75	39.20	2,401,702
29th Jul 2026 (Wed)	38.00	42.90	38.00	41.00	3,522,128
28th Jul 2026 (Tue)	38.20	40.05	38.20	40.00	4,759,002
27th Jul 2026 (Mon)	36.70	38.15	36.65	37.50	1,757,483
24th Jul 2026 (Fri)	35.00	35.70	35.00	35.45	189,343

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

Value10,854.32

Change37.76