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 21-11-2025 at 19:40:08
Change	-0.78p -4.22%
Buy	17.90p
Sell	17.76p

Last Trade:	Sell 817,370.00 at 17.70p
Day's Volume:	4,728,792
Last Close:	17.70p
Open:	18.12p
ISIN:	GB00BFZZM640

Day's Range	17.68p - 18.38p
52wk Range:	17.30p - 41.78p
Market Capitalisation:	£117.35m
VWAP:	17.82791p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Sell*	817,370	17.70p	Uncrossing Trade	16:35:20 - 21-Nov-25
Unknown*	1,000,000	17.64p	OTC Trade	16:35:09 - 21-Nov-25
Unknown*	1,512	18.55p	Negotiated Trade	16:26:38 - 21-Nov-25
Sell*	7,275	17.78p	SI Trade	16:25:30 - 21-Nov-25
Buy*	394	17.84p	Automatic Execution	16:23:36 - 21-Nov-25
Unknown*	2,000	17.77p	Negotiated Trade	16:22:55 - 21-Nov-25
Sell*	7,500	17.76p	Automatic Execution	16:21:40 - 21-Nov-25
Sell*	536	17.76p	Automatic Execution	16:21:40 - 21-Nov-25
Sell*	293	17.76p	Automatic Execution	16:21:40 - 21-Nov-25
Buy*	1	17.84p	Automatic Execution	16:21:31 - 21-Nov-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value9,539.71

Change12.06