S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 722.00 | 730.00 | 712.49 | 726.00 | 662.51 | 1,000,853 |
| 2021-10-25 | 730.00 | 742.00 | 718.00 | 724.00 | 660.68 | 1,249,515 |
| 2021-10-22 | 785.00 | 785.00 | 732.10 | 740.00 | 675.29 | 1,182,800 |
| 2021-10-21 | 763.00 | 779.00 | 763.00 | 779.00 | 710.88 | 393,150 |
| 2021-10-20 | 785.00 | 789.00 | 770.00 | 773.00 | 705.40 | 391,619 |
| 2021-10-19 | 781.00 | 793.00 | 773.00 | 790.00 | 720.91 | 706,805 |
| 2021-10-18 | 758.00 | 779.60 | 754.00 | 771.00 | 703.57 | 437,796 |
| 2021-10-15 | 788.00 | 791.00 | 760.20 | 772.00 | 704.49 | 645,413 |
| 2021-10-14 | 740.00 | 778.00 | 736.00 | 778.00 | 709.96 | 1,142,038 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0135 GBP |
| 2026-06-04 | 0.0110 GBP |
| 2025-06-05 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.