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	39.40p on 30-10-2026 at 19:35:05
Change	0.60p 1.55%
Buy	41.15p
Sell	38.75p

Last Trade:	Buy 145,595.00 at 39.40p
Day's Volume:	3,962,001
Last Close:	39.40p
Open:	39.90p
ISIN:	GB00BFZZM640

Day's Range	38.35p - 40.50p
52wk Range:	15.70p - 57.00p
Market Capitalisation:	£262.35m
VWAP:	39.49328p
Shares in Issue:	665.86m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	145,595	39.40p	Suspected BUY Trade	16:35:16 - 30-Oct-26
Sell*	1,861	38.90p	Automatic Execution	16:29:58 - 30-Oct-26
Sell*	1,146	39.00p	Automatic Execution	16:29:58 - 30-Oct-26
Sell*	1,068	39.05p	Automatic Execution	16:29:57 - 30-Oct-26
Sell*	78	39.05p	Automatic Execution	16:29:57 - 30-Oct-26
Sell*	3,086	39.05p	Automatic Execution	16:29:57 - 30-Oct-26
Sell*	1,469	38.90p	Automatic Execution	16:29:50 - 30-Oct-26
Sell*	2,108	38.85p	Automatic Execution	16:29:46 - 30-Oct-26
Sell*	1,936	38.85p	Automatic Execution	16:29:46 - 30-Oct-26
Buy*	12,756	39.00p	SI Trade	16:29:29 - 30-Oct-26

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	39.90	40.50	38.35	39.40	3,962,001
29th Oct 2026 (Thu)	43.50	43.50	38.25	38.80	15,408,499
28th Oct 2026 (Wed)	48.00	48.70	42.20	43.25	16,346,696
27th Oct 2026 (Tue)	49.80	53.60	49.65	53.60	2,406,081
26th Oct 2026 (Mon)	50.00	51.00	49.30	50.00	1,500,948
23rd Oct 2026 (Fri)	48.35	49.55	48.20	49.50	857,069
22nd Oct 2026 (Thu)	49.80	49.80	48.05	48.75	2,114,790
21st Oct 2026 (Wed)	49.60	49.60	48.95	49.60	1,160,869
20th Oct 2026 (Tue)	51.20	51.20	48.40	48.70	883,032
19th Oct 2026 (Mon)	50.60	51.10	48.40	49.45	1,732,697
16th Oct 2026 (Fri)	50.00	54.00	49.65	51.20	5,279,413
15th Oct 2026 (Thu)	49.40	49.65	47.55	49.30	3,665,267
14th Oct 2026 (Wed)	48.00	50.80	48.00	49.60	2,128,446
13th Oct 2026 (Tue)	44.00	49.80	44.00	49.80	4,228,970
12th Oct 2026 (Mon)	46.30	46.60	45.00	46.30	1,052,603
9th Oct 2026 (Fri)	44.20	46.65	44.20	46.45	1,553,311
8th Oct 2026 (Thu)	46.00	46.00	44.65	45.85	770,831
7th Oct 2026 (Wed)	46.30	46.80	44.50	45.10	2,430,347
6th Oct 2026 (Tue)	43.25	46.55	43.25	45.50	2,357,719
5th Oct 2026 (Mon)	44.40	44.80	43.75	43.90	818,034
2nd Oct 2026 (Fri)	44.50	45.75	44.40	44.40	801,246
1st Oct 2026 (Thu)	45.00	46.65	44.70	44.85	1,201,570

See more S4 Cap. price history

Date	Source	Headline
S4 Cap. (SFOR) Regulatory News
28th Oct 2026 7:00 am	RNS	Third Quarter Trading Update
23rd Oct 2026 5:00 pm	RNS	Holding(s) in Company
14th Oct 2026 5:00 pm	RNS	Holding(s) in Company
21st Sep 2026 7:00 am	RNS	Board Changes
12th Aug 2026 4:00 pm	RNS	Update To Record Date Of Interim Dividend
10th Aug 2026 6:00 pm	RNS	TR-1 Notification of Major Holdings
5th Aug 2026 5:30 pm	RNS	Notice of Results
5th Aug 2026 7:00 am	RNS	Interim Results for 2026
24th Jul 2026 4:30 pm	RNS	Notice of Results
16th Jul 2026 5:30 pm	RNS	Board Changes

See more S4 Cap. regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71