S4 Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 39.800 | 43.050 | 39.651 | 41.700 | 39.546 | 3,324,525 |
| 2026-05-01 | 41.750 | 43.450 | 40.714 | 40.750 | 38.645 | 1,392,039 |
| 2026-04-30 | 43.450 | 45.800 | 42.189 | 43.400 | 41.158 | 5,515,717 |
| 2026-04-29 | 43.000 | 44.250 | 42.273 | 43.450 | 41.205 | 5,440,906 |
| 2026-04-28 | 39.050 | 44.000 | 39.050 | 42.600 | 40.399 | 4,804,880 |
| 2026-04-27 | 40.600 | 41.950 | 39.615 | 40.650 | 38.550 | 1,561,584 |
| 2026-04-24 | 40.500 | 41.312 | 39.000 | 40.650 | 38.550 | 1,814,700 |
| 2026-04-23 | 42.000 | 42.450 | 40.050 | 40.350 | 38.265 | 1,922,001 |
← NewerPage 3 of 3 · 128 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.