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	35.45p on 24-07-2026 at 18:35:04
Change	0.35p 1%
Buy	35.95p
Sell	33.00p

Last Trade:	Buy 26,478.00 at 35.45p
Day's Volume:	189,343
Last Close:	35.45p
Open:	35.00p
ISIN:	GB00BFZZM640

Day's Range	35.00p - 35.70p
52wk Range:	15.70p - 47.40p
Market Capitalisation:	£236.05m
VWAP:	35.36355p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	26,478	35.45p	Suspected BUY Trade	16:35:13 - 24-Jul-26
Buy*	5	35.55p	Automatic Execution	16:29:43 - 24-Jul-26
Buy*	84	35.55p	Automatic Execution	16:29:41 - 24-Jul-26
Buy*	71	35.55p	Automatic Execution	16:28:42 - 24-Jul-26
Buy*	156	35.55p	Automatic Execution	16:27:46 - 24-Jul-26
Buy*	17	35.55p	Automatic Execution	16:27:43 - 24-Jul-26
Buy*	71	35.55p	Automatic Execution	16:24:56 - 24-Jul-26
Buy*	1,305	35.55p	Automatic Execution	16:23:05 - 24-Jul-26
Sell*	1	35.35p	Automatic Execution	16:21:58 - 24-Jul-26
Buy*	156	35.55p	Automatic Execution	16:21:53 - 24-Jul-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	35.00	35.70	35.00	35.45	189,343
23rd Jul 2026 (Thu)	37.00	37.00	34.60	35.10	1,019,325
22nd Jul 2026 (Wed)	35.65	36.50	35.65	36.00	459,625
21st Jul 2026 (Tue)	35.80	35.95	35.45	35.90	1,091,299
20th Jul 2026 (Mon)	36.95	36.95	35.25	35.40	430,734
17th Jul 2026 (Fri)	37.00	37.00	35.25	35.60	931,108
16th Jul 2026 (Thu)	35.10	37.05	35.10	36.20	2,709,765
15th Jul 2026 (Wed)	35.80	35.80	34.90	35.35	1,037,187
14th Jul 2026 (Tue)	35.00	35.35	34.00	35.35	1,759,042
13th Jul 2026 (Mon)	35.50	36.35	35.25	35.40	1,941,313
10th Jul 2026 (Fri)	33.00	34.65	33.00	34.65	903,158
9th Jul 2026 (Thu)	33.00	34.00	33.00	33.90	542,074
8th Jul 2026 (Wed)	34.15	35.35	32.60	33.85	4,547,685
7th Jul 2026 (Tue)	35.95	36.00	35.00	36.00	1,654,177
6th Jul 2026 (Mon)	36.00	37.00	34.70	35.40	1,669,531
3rd Jul 2026 (Fri)	35.00	36.45	34.85	36.00	2,397,689
2nd Jul 2026 (Thu)	31.55	37.00	31.55	36.25	12,218,694
1st Jul 2026 (Wed)	30.40	33.20	30.40	33.00	5,603,292
30th Jun 2026 (Tue)	30.00	31.60	30.00	31.50	2,101,947
29th Jun 2026 (Mon)	30.00	31.65	29.95	30.60	2,920,462
26th Jun 2026 (Fri)	31.60	31.75	30.00	30.00	2,306,292
25th Jun 2026 (Thu)	32.00	33.10	31.05	31.50	2,015,415

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
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
4th Jun 2026 7:00 am	RNS	AGM Statement
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

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06