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	16.20p on 11-12-2025 at 09:30:24
Change	0.02p 0.12%
Buy	16.46p
Sell	16.16p

Last Trade:	Buy 45.00 at 16.454p
Day's Volume:	374,718
Last Close:	16.18p
Open:	15.90p
ISIN:	GB00BFZZM640

Day's Range	15.90p - 16.20p
52wk Range:	15.70p - 41.78p
Market Capitalisation:	£107.41m
VWAP:	16.15427p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	45	16.454p	Ordinary	09:30:24 - 11-Dec-25
Buy*	19,578	16.345p	Suspected BUY Trade	09:28:57 - 11-Dec-25
Sell*	201	16.36p	Ordinary	09:07:26 - 11-Dec-25
Buy*	37,364	16.20p	Automatic Execution	09:04:11 - 11-Dec-25
Buy*	34,533	16.20p	Automatic Execution	09:04:11 - 11-Dec-25
Buy*	7,308	16.20p	Automatic Execution	09:04:11 - 11-Dec-25
Buy*	1,600	16.18p	Automatic Execution	09:04:11 - 11-Dec-25
Buy*	65,193	16.1868p	Ordinary	09:03:39 - 11-Dec-25
Buy*	18	16.18p	Ordinary	08:54:22 - 11-Dec-25
Sell*	34,696	16.08p	Automatic Execution	08:48:05 - 11-Dec-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	15.90	16.20	15.90	16.18	374,718
10th Dec 2025 (Wed)	16.10	16.54	16.10	16.18	1,029,156
9th Dec 2025 (Tue)	16.04	16.52	16.04	16.52	642,031
8th Dec 2025 (Mon)	18.00	18.00	16.00	16.08	2,411,197
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

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

Value9,667.48

Change11.95