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	45.50p on 25-09-2026 at 18:25:05
Change	-1.05p -2.26%
Buy	45.95p
Sell	45.65p

Last Trade:	Buy 20.00 at 45.95p
Day's Volume:	1,087,892
Last Close:	45.50p
Open:	46.40p
ISIN:	GB00BFZZM640

Day's Range	45.50p - 46.90p
52wk Range:	15.70p - 57.00p
Market Capitalisation:	£302.97m
VWAP:	46.12166p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	20	45.95p	SI Trade	16:29:41 - 25-Sep-26
Sell*	234	45.75p	Automatic Execution	16:29:41 - 25-Sep-26
Sell*	638	45.80p	Automatic Execution	16:29:41 - 25-Sep-26
Sell*	625	45.75p	Automatic Execution	16:29:27 - 25-Sep-26
Sell*	13	45.80p	Automatic Execution	16:29:27 - 25-Sep-26
Sell*	458	45.80p	Automatic Execution	16:29:27 - 25-Sep-26
Sell*	29	45.80p	Automatic Execution	16:29:27 - 25-Sep-26
Sell*	950	45.80p	Automatic Execution	16:28:33 - 25-Sep-26
Sell*	130	45.85p	Automatic Execution	16:27:21 - 25-Sep-26
Sell*	37	45.85p	Automatic Execution	16:27:14 - 25-Sep-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	46.40	46.90	45.50	45.50	1,087,892
24th Sep 2026 (Thu)	47.00	47.00	45.40	46.55	960,589
23rd Sep 2026 (Wed)	46.00	46.45	45.00	46.20	913,911
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

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

Value10,695.25

Change15.26