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	40.75p on 01-05-2026 at 18:50:09
Change	-2.65p -6.11%
Buy	41.25p
Sell	41.05p

Last Trade:	Buy 88,824.00 at 40.75p
Day's Volume:	1,392,030
Last Close:	40.75p
Open:	41.75p
ISIN:	GB00BFZZM640

Day's Range	40.75p - 43.20p
52wk Range:	15.70p - 45.75p
Market Capitalisation:	£271.34m
VWAP:	41.79866p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	88,824	40.75p	Suspected BUY Trade	16:35:11 - 01-May-26
Sell*	3,004	41.05p	Automatic Execution	16:29:47 - 01-May-26
Sell*	20,000	41.106p	Ordinary	16:29:15 - 01-May-26
Sell*	86	41.15p	Automatic Execution	16:28:25 - 01-May-26
Sell*	132	41.15p	Automatic Execution	16:28:25 - 01-May-26
Sell*	18	41.15p	Automatic Execution	16:28:25 - 01-May-26
Sell*	650	41.15p	Automatic Execution	16:28:25 - 01-May-26
Buy*	27	41.25p	Automatic Execution	16:28:25 - 01-May-26
Buy*	862	41.25p	Automatic Execution	16:27:49 - 01-May-26
Buy*	899	41.25p	Automatic Execution	16:26:55 - 01-May-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	43.45	45.75	42.40	43.40	5,515,707
29th Apr 2026 (Wed)	43.00	44.25	42.70	43.45	5,464,427
28th Apr 2026 (Tue)	39.05	44.00	39.05	42.60	4,804,872
27th Apr 2026 (Mon)	40.60	40.85	39.65	40.65	1,561,576
24th Apr 2026 (Fri)	40.50	40.95	39.25	40.65	1,814,694
23rd Apr 2026 (Thu)	42.00	42.45	40.30	40.35	1,921,993
22nd Apr 2026 (Wed)	41.95	43.40	40.35	41.00	2,502,600
21st Apr 2026 (Tue)	39.00	42.30	39.00	42.30	1,970,998
20th Apr 2026 (Mon)	40.25	40.25	39.30	39.50	1,882,550
17th Apr 2026 (Fri)	38.65	41.80	38.65	40.40	6,129,315
16th Apr 2026 (Thu)	40.00	40.00	37.40	38.75	2,351,281
15th Apr 2026 (Wed)	38.00	39.75	37.80	38.65	3,766,807
14th Apr 2026 (Tue)	38.10	38.70	36.70	37.85	4,465,308
13th Apr 2026 (Mon)	38.50	39.00	36.15	38.10	2,582,498
10th Apr 2026 (Fri)	36.70	38.95	36.50	36.90	6,930,426
9th Apr 2026 (Thu)	34.60	37.25	34.50	36.90	6,033,458
8th Apr 2026 (Wed)	33.85	35.50	33.40	34.95	6,070,656
7th Apr 2026 (Tue)	30.40	33.45	30.00	31.75	10,497,407
6th Apr 2026 (Mon)	30.40	30.40	30.40	30.40	0
3rd Apr 2026 (Fri)	30.40	30.40	30.40	30.40	0
2nd Apr 2026 (Thu)	28.05	30.40	28.05	30.40	3,312,302
1st Apr 2026 (Wed)	27.70	29.80	27.70	29.70	4,018,458

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
30th Apr 2026 5:00 pm	RNS	Holding(s) in Company
24th Apr 2026 5:45 pm	RNS	Annual Report and Accounts
15th Apr 2026 7:00 am	RNS	Notice of Q1 Trading Update
26th Mar 2026 12:58 pm	RNS	Director/PDMR Shareholding
24th Mar 2026 7:00 am	RNS	Audited 2025 Results
26th Feb 2026 7:00 am	RNS	Notice of Results
26th Jan 2026 7:00 am	RNS	Fourth Quarter Trading Update
1st Dec 2025 7:00 am	RNS	Total Voting Rights
24th Nov 2025 7:00 am	RNS	Trading Update
14th Nov 2025 12:15 pm	RNS	Board Changes

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89