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	19.70p on 14-11-2025 at 19:40:08
Change	-0.40p -1.99%
Buy	20.05p
Sell	19.64p

Last Trade:	Buy 1,924.00 at 19.70p
Day's Volume:	4,437,837
Last Close:	19.70p
Open:	19.88p
ISIN:	GB00BFZZM640

Day's Range	19.38p - 19.88p
52wk Range:	17.30p - 41.78p
Market Capitalisation:	£130.61m
VWAP:	19.55598p
Shares in Issue:	663.01m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
S4 Cap. (SFOR) Latest Trades
Buy*	1,924	19.70p	Automatic Execution	16:35:25 - 14-Nov-25
Buy*	6,183	19.70p	Automatic Execution	16:35:25 - 14-Nov-25
Buy*	214,715	19.70p	Suspected BUY Trade	16:35:25 - 14-Nov-25
Sell*	3,598	19.62p	SI Trade	16:29:30 - 14-Nov-25
Sell*	2,030	19.62p	SI Trade	16:29:30 - 14-Nov-25
Sell*	3,323	19.62p	SI Trade	16:26:40 - 14-Nov-25
Sell*	2,728	19.62p	SI Trade	16:23:20 - 14-Nov-25
Buy*	201	19.74p	SI Trade	16:21:35 - 14-Nov-25
Sell*	2,981	19.62p	SI Trade	16:20:36 - 14-Nov-25
Buy*	13,896	19.695p	Suspected BUY Trade	16:17:44 - 14-Nov-25

See more S4 Cap. trades

S4 Cap. (SFOR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Oct 2025 (Tue)	22.80	22.80	21.15	21.75	2,561,906
20th Oct 2025 (Mon)	21.00	22.05	21.00	21.75	1,536,369
17th Oct 2025 (Fri)	21.70	22.10	21.00	21.95	3,289,673
16th Oct 2025 (Thu)	21.20	21.90	20.75	21.70	3,988,129

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

Value9,698.37

Change-109.31