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	22.00p on 20-02-2026 at 19:40:09
Change	0.00p 0%
Buy	22.25p
Sell	22.00p

Last Trade:	Buy 2,960,000.00 at 22.193p
Day's Volume:	6,408,889
Last Close:	22.00p
Open:	21.95p
ISIN:	GB00BFZZM640

Day's Range	21.80p - 22.30p
52wk Range:	15.70p - 38.22p
Market Capitalisation:	£145.86m
VWAP:	22.1218p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	2,960,000	22.193p	Suspected BUY Trade	16:48:15 - 20-Feb-26
Unknown*	-2,960,000	22.193p	Correction Negotiated Trade	16:48:15 - 20-Feb-26
Buy*	2,960,000	22.193p	Suspected BUY Trade	16:48:15 - 20-Feb-26
Sell*	2,567	22.00p	Automatic Execution	16:35:12 - 20-Feb-26
Sell*	450	22.00p	Automatic Execution	16:35:12 - 20-Feb-26
Sell*	87,814	22.00p	Uncrossing Trade	16:35:03 - 20-Feb-26
Buy*	692	22.15p	Automatic Execution	16:28:19 - 20-Feb-26
Sell*	1,604	22.02p	Ordinary	16:26:04 - 20-Feb-26
Buy*	5,349	22.0975p	Ordinary	16:25:42 - 20-Feb-26
Buy*	7,150	22.0974p	Ordinary	16:18:31 - 20-Feb-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	21.95	22.30	21.80	22.00	6,408,889
19th Feb 2026 (Thu)	22.60	22.65	21.95	22.00	2,461,758
18th Feb 2026 (Wed)	22.70	23.00	22.50	22.55	2,790,390
17th Feb 2026 (Tue)	22.85	23.10	22.60	22.90	1,987,012
16th Feb 2026 (Mon)	23.35	23.35	22.50	22.70	3,635,853
13th Feb 2026 (Fri)	23.35	23.95	23.30	23.80	4,147,852
12th Feb 2026 (Thu)	24.05	24.70	23.35	23.40	3,388,740
11th Feb 2026 (Wed)	26.00	26.00	24.15	24.20	2,881,200
10th Feb 2026 (Tue)	25.70	25.70	24.45	25.10	2,577,640
9th Feb 2026 (Mon)	25.90	25.90	24.40	24.55	1,431,217
6th Feb 2026 (Fri)	23.30	25.05	23.30	24.70	2,174,107
5th Feb 2026 (Thu)	24.05	24.95	23.75	24.20	3,056,187
4th Feb 2026 (Wed)	24.50	26.15	24.50	24.95	3,484,752
3rd Feb 2026 (Tue)	27.10	27.40	24.70	25.15	4,315,150
2nd Feb 2026 (Mon)	25.40	27.25	25.40	26.95	6,596,987
30th Jan 2026 (Fri)	26.50	27.20	26.50	26.50	1,816,126
29th Jan 2026 (Thu)	27.90	28.05	26.80	27.30	3,949,040
28th Jan 2026 (Wed)	27.80	28.20	26.85	27.15	3,493,963
27th Jan 2026 (Tue)	27.75	30.85	26.20	28.25	9,352,605
26th Jan 2026 (Mon)	21.45	28.60	21.45	28.35	26,345,545
23rd Jan 2026 (Fri)	18.44	19.98	18.44	19.38	2,384,965
22nd Jan 2026 (Thu)	18.78	19.34	18.56	19.34	3,335,840

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
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
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

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85