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	18.60p on 20-11-2025 at 16:21:57
Change	-0.12p -0.64%
Buy	18.60p
Sell	18.38p

Last Trade:	Buy 2,800.00 at 18.60p
Day's Volume:	4,127,773
Last Close:	18.72p
Open:	18.00p
ISIN:	GB00BFZZM640

Day's Range	17.96p - 18.70p
52wk Range:	17.30p - 41.78p
Market Capitalisation:	£123.32m
VWAP:	18.39946p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	2,800	18.60p	Automatic Execution	16:21:40 - 20-Nov-25
Sell*	4,945	18.46p	Automatic Execution	15:44:51 - 20-Nov-25
Sell*	373	18.48p	Automatic Execution	15:44:51 - 20-Nov-25
Sell*	13,823	18.50p	Automatic Execution	15:44:51 - 20-Nov-25
Sell*	13,494	18.54p	Automatic Execution	15:44:45 - 20-Nov-25
Sell*	9,512	18.54p	Automatic Execution	15:44:45 - 20-Nov-25
Sell*	15,041	18.54p	Automatic Execution	15:44:45 - 20-Nov-25
Sell*	12,222	18.70p	Automatic Execution	15:44:42 - 20-Nov-25
Buy*	5,000	18.7449p	Ordinary	15:43:43 - 20-Nov-25
Sell*	8,107	18.62p	SI Trade	15:26:35 - 20-Nov-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	18.00	18.70	17.96	18.72	4,127,773
19th Nov 2025 (Wed)	18.00	19.00	18.00	18.72	1,596,752
18th Nov 2025 (Tue)	19.44	19.46	18.40	18.74	5,723,311
17th Nov 2025 (Mon)	19.52	19.80	19.50	19.64	1,480,370
14th Nov 2025 (Fri)	19.88	19.88	19.38	19.70	4,437,837
13th Nov 2025 (Thu)	20.20	20.50	20.00	20.10	2,443,442
12th Nov 2025 (Wed)	21.50	21.50	20.35	20.35	2,845,230
11th Nov 2025 (Tue)	20.30	21.50	20.30	21.50	3,971,741
10th Nov 2025 (Mon)	19.56	20.70	19.56	20.45	2,425,699
7th Nov 2025 (Fri)	20.50	20.70	19.76	20.00	8,717,043
6th Nov 2025 (Thu)	22.20	22.20	19.20	20.20	23,699,669
5th Nov 2025 (Wed)	23.00	23.00	21.70	21.75	1,310,531
4th Nov 2025 (Tue)	23.55	24.00	22.55	22.55	1,103,561
3rd Nov 2025 (Mon)	23.40	24.30	23.40	23.75	2,129,093
31st Oct 2025 (Fri)	23.10	23.90	23.10	23.55	1,056,033
30th Oct 2025 (Thu)	23.90	23.90	22.80	23.40	2,270,995
29th Oct 2025 (Wed)	25.00	25.00	23.80	23.80	1,514,695
28th Oct 2025 (Tue)	25.00	25.00	24.35	24.65	968,527
27th Oct 2025 (Mon)	24.30	24.60	23.55	24.50	2,577,069
24th Oct 2025 (Fri)	23.70	23.85	23.10	23.75	1,402,152
23rd Oct 2025 (Thu)	23.75	23.75	22.55	23.10	982,036
22nd Oct 2025 (Wed)	21.75	23.05	21.00	23.05	6,034,542
21st Oct 2025 (Tue)	22.80	22.80	21.15	21.75	2,561,906
20th Oct 2025 (Mon)	21.00	22.05	21.00	21.75	1,536,369

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
14th Nov 2025 12:15 pm	RNS	Board Changes
6th Nov 2025 7:01 am	RNS	Total Voting Rights
6th Nov 2025 7:00 am	RNS	Third Quarter Trading Update
5th Nov 2025 7:00 am	RNS	Issue of Shares
17th Oct 2025 9:00 am	RNS	Notice of Q3 Trading Update
3rd Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
25th Sep 2025 7:00 am	RNS	Issue of Shares
15th Sep 2025 7:00 am	RNS	Interim Results for 2025
1st Sep 2025 11:04 am	RNS	Total Voting Rights and Capital
22nd Aug 2025 7:00 am	RNS	Notice of Results

See more S4 Cap. regulatory news

FTSE 100 Latest

Value9,545.53

Change38.12