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	17.70p on 16-09-2025 at 18:50:07
Change	-0.18p -1.01%
Buy	17.70p
Sell	17.50p

Last Trade:	Buy 1,300,000.00 at 18.235p
Day's Volume:	9,704,921
Last Close:	17.70p
Open:	18.00p
ISIN:	GB00BFZZM640

Day's Range	17.34p - 19.00p
52wk Range:	17.34p - 45.26p
Market Capitalisation:	£111.96m
VWAP:	18.18526p
Shares in Issue:	632.54m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	1,300,000	18.235p	Suspected BUY Trade	16:42:53 - 16-Sep-25
Buy*	5,000	17.6822p	Ordinary	16:29:53 - 16-Sep-25
Buy*	1,772	17.56p	Automatic Execution	16:29:29 - 16-Sep-25
Buy*	531	17.56p	Automatic Execution	16:29:29 - 16-Sep-25
Sell*	406	17.50p	Automatic Execution	16:29:29 - 16-Sep-25
Sell*	116	17.50p	Automatic Execution	16:29:29 - 16-Sep-25
Sell*	886	17.50p	Automatic Execution	16:29:29 - 16-Sep-25
Buy*	3,178	17.60p	Automatic Execution	16:29:29 - 16-Sep-25
Buy*	4,750	17.60p	Automatic Execution	16:29:29 - 16-Sep-25
Buy*	37,404	17.58p	Automatic Execution	16:29:29 - 16-Sep-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	21.55	21.70	17.82	17.88	29,102,343
12th Sep 2025 (Fri)	23.00	23.35	22.55	22.65	1,522,161
11th Sep 2025 (Thu)	22.90	23.40	22.90	22.95	1,383,949
10th Sep 2025 (Wed)	22.70	23.15	22.70	22.85	822,632
9th Sep 2025 (Tue)	22.00	23.35	22.00	22.75	2,305,437
8th Sep 2025 (Mon)	23.50	23.50	22.55	23.00	680,780
5th Sep 2025 (Fri)	22.00	23.25	22.00	22.55	1,694,045
4th Sep 2025 (Thu)	22.00	23.00	22.00	22.65	1,652,210
3rd Sep 2025 (Wed)	20.60	22.00	20.40	21.80	3,209,429
2nd Sep 2025 (Tue)	21.65	21.65	20.70	20.70	3,205,337
1st Sep 2025 (Mon)	22.45	22.45	20.80	21.65	2,824,553
29th Aug 2025 (Fri)	22.00	22.00	20.65	20.75	4,903,256
28th Aug 2025 (Thu)	23.55	23.55	21.80	22.00	1,016,187
27th Aug 2025 (Wed)	21.25	22.35	21.25	22.15	1,183,950
26th Aug 2025 (Tue)	21.80	22.85	21.55	21.65	2,262,253
25th Aug 2025 (Mon)	23.50	23.50	23.50	23.50	0
22nd Aug 2025 (Fri)	21.05	23.55	20.95	23.50	6,230,120
21st Aug 2025 (Thu)	21.05	21.05	20.55	21.05	2,220,233
20th Aug 2025 (Wed)	21.65	21.65	20.90	21.20	1,335,215
19th Aug 2025 (Tue)	20.35	21.55	20.35	21.50	2,942,976
18th Aug 2025 (Mon)	21.85	21.85	20.55	20.70	4,727,783

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
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
15th Aug 2025 7:00 am	RNS	Issue of Shares
11th Aug 2025 7:00 am	RNS	Response to Press Speculation
1st Aug 2025 9:15 am	RNS	Total Voting Rights
25th Jul 2025 7:00 am	RNS	Issue of Shares
17th Jul 2025 3:02 pm	RNS	Holding(s) in Company
3rd Jul 2025 4:30 pm	RNS	Board Change
4th Jun 2025 3:03 pm	RNS	Result of AGM

See more S4 Cap. regulatory news

FTSE 100 Latest

Value9,195.66

Change-81.37