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	16.58p on 05-12-2025 at 18:40:08
Change	-0.32p -1.89%
Buy	16.96p
Sell	16.50p

Last Trade:	Sell 65,962.00 at 16.58p
Day's Volume:	1,542,727
Last Close:	16.58p
Open:	16.50p
ISIN:	GB00BFZZM640

Day's Range	16.50p - 17.04p
52wk Range:	15.70p - 41.78p
Market Capitalisation:	£109.93m
VWAP:	16.90961p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	65,962	16.58p	Uncrossing Trade	16:35:18 - 05-Dec-25
Sell*	5,917	16.7299p	Ordinary	16:29:30 - 05-Dec-25
Buy*	639	16.76p	Automatic Execution	16:28:53 - 05-Dec-25
Sell*	39,146	16.68p	Automatic Execution	16:28:53 - 05-Dec-25
Sell*	29,427	16.68p	Automatic Execution	16:28:53 - 05-Dec-25
Sell*	17,917	16.70p	Automatic Execution	16:28:53 - 05-Dec-25
Buy*	460	16.98p	Automatic Execution	16:17:43 - 05-Dec-25
Buy*	722	17.38p	SI Trade	16:16:22 - 05-Dec-25
Sell*	3,000	16.76p	SI Trade	16:15:32 - 05-Dec-25
Sell*	20,000	16.72p	SI Trade	16:06:25 - 05-Dec-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	16.50	17.04	16.50	16.58	1,542,727
4th Dec 2025 (Thu)	16.24	16.90	16.00	16.90	1,477,889
3rd Dec 2025 (Wed)	16.20	16.76	16.08	16.24	2,617,121
2nd Dec 2025 (Tue)	16.20	16.74	16.20	16.74	548,137
1st Dec 2025 (Mon)	17.24	17.24	16.48	16.72	1,714,869
28th Nov 2025 (Fri)	17.00	17.40	17.00	17.08	1,949,383
27th Nov 2025 (Thu)	16.20	17.00	16.20	16.94	2,983,497
26th Nov 2025 (Wed)	16.12	16.38	15.98	16.30	3,904,153
25th Nov 2025 (Tue)	15.70	16.70	15.70	15.98	4,362,722
24th Nov 2025 (Mon)	16.90	17.00	15.70	16.60	11,670,704
21st Nov 2025 (Fri)	18.12	18.38	17.68	17.70	4,728,792
20th Nov 2025 (Thu)	18.00	18.70	17.96	18.48	4,268,229
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

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
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
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

See more S4 Cap. regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86