S4 Capital PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.800	49.976	48.050	48.750	48.750	2,031,808
2026-10-21	49.600	49.672	48.246	49.600	49.600	1,035,925
2026-10-20	51.200	51.200	48.233	48.700	48.700	826,798
2026-10-19	50.600	51.750	48.400	49.450	49.450	1,668,231
2026-10-16	50.000	54.000	49.550	51.200	51.200	4,895,700
2026-10-15	49.400	49.650	47.550	49.300	49.300	3,665,275
2026-10-14	48.000	50.831	48.000	49.600	49.600	2,128,452
2026-10-13	44.000	49.800	44.000	49.800	49.800	4,228,975
2026-10-12	46.300	47.438	45.000	46.300	46.300	1,052,609
2026-10-09	44.200	47.350	44.200	46.450	46.450	1,553,316
2026-10-08	46.000	46.000	44.360	45.850	45.850	770,834
2026-10-07	46.300	47.076	44.500	45.100	45.100	2,430,351
2026-10-06	43.250	46.556	43.250	45.500	45.500	2,357,738
2026-10-05	44.400	45.600	43.750	43.900	43.900	818,046
2026-10-02	44.500	46.700	44.400	44.400	44.400	801,251
2026-10-01	45.000	46.660	44.700	44.850	44.850	1,201,581
2026-09-30	48.050	48.050	44.450	46.000	46.000	2,379,045
2026-09-29	44.900	47.550	44.500	46.200	46.200	1,676,556
2026-09-28	47.000	47.000	43.950	45.000	45.000	1,803,473
2026-09-25	46.400	46.900	45.500	45.500	45.500	1,087,895
2026-09-24	47.000	47.000	45.400	46.550	46.550	960,593
2026-09-23	46.000	46.450	44.681	46.200	46.200	913,920
2026-09-22	47.000	48.300	45.000	45.000	45.000	1,743,891

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.