S4 Capital
(SFOR)
Sector: Media
Historic Prices - up to 10 years
|
05/09/2025
|
22.00p
|
23.25p
|
22.00p
|
22.55p
|
1,694,050
|
|
04/09/2025
|
22.00p
|
23.20p
|
21.48p
|
22.65p
|
1,652,212
|
|
03/09/2025
|
20.60p
|
22.02p
|
20.37p
|
21.80p
|
3,209,432
|
|
02/09/2025
|
21.65p
|
21.65p
|
20.70p
|
20.70p
|
3,205,341
|
|
01/09/2025
|
22.45p
|
22.45p
|
20.80p
|
21.65p
|
2,824,554
|
|
29/08/2025
|
22.00p
|
22.00p
|
20.55p
|
20.75p
|
4,903,262
|
|
28/08/2025
|
23.55p
|
23.55p
|
21.75p
|
22.00p
|
1,016,189
|
|
27/08/2025
|
21.25p
|
22.50p
|
21.25p
|
22.15p
|
1,183,951
|
|
26/08/2025
|
21.80p
|
23.20p
|
21.47p
|
21.65p
|
2,262,264
|
|
25/08/2025
|
21.05p
|
23.72p
|
20.94p
|
23.50p
|
6,230,123
|
|
22/08/2025
|
21.05p
|
23.72p
|
20.94p
|
23.50p
|
6,230,123
|
|
21/08/2025
|
21.05p
|
21.25p
|
20.47p
|
21.05p
|
2,220,233
|
|
20/08/2025
|
21.65p
|
21.65p
|
20.89p
|
21.20p
|
1,335,216
|
|
19/08/2025
|
20.35p
|
21.65p
|
20.35p
|
21.50p
|
2,942,981
|
|
18/08/2025
|
21.85p
|
21.85p
|
20.50p
|
20.70p
|
4,727,785
|
|
15/08/2025
|
21.90p
|
22.55p
|
21.40p
|
21.40p
|
2,012,744
|
|
14/08/2025
|
23.00p
|
23.00p
|
21.44p
|
22.00p
|
3,377,488
|
|
13/08/2025
|
22.85p
|
23.00p
|
21.35p
|
22.30p
|
6,261,206
|
|
12/08/2025
|
22.40p
|
23.65p
|
21.35p
|
21.45p
|
4,759,420
|
|
11/08/2025
|
23.50p
|
24.95p
|
21.85p
|
22.00p
|
7,319,815
|
|
08/08/2025
|
22.20p
|
22.90p
|
20.35p
|
21.20p
|
8,500,892
|
|
07/08/2025
|
23.75p
|
23.75p
|
22.01p
|
22.50p
|
1,295,908
|
|
06/08/2025
|
23.75p
|
23.95p
|
22.30p
|
22.85p
|
800,577
|
|
05/08/2025
|
22.40p
|
23.31p
|
22.20p
|
22.50p
|
1,324,951
|
|
04/08/2025
|
24.65p
|
24.65p
|
22.25p
|
22.60p
|
1,980,230
|
|
01/08/2025
|
23.90p
|
25.07p
|
22.85p
|
22.85p
|
1,035,607
|
|
31/07/2025
|
23.90p
|
24.90p
|
23.90p
|
23.95p
|
1,027
|
|
30/07/2025
|
23.00p
|
25.15p
|
23.00p
|
23.95p
|
1,780,382
|
|
29/07/2025
|
24.80p
|
25.00p
|
23.72p
|
23.75p
|
1,691,683
|
|
28/07/2025
|
26.05p
|
26.88p
|
24.55p
|
24.70p
|
3,133,834
|
|
25/07/2025
|
25.35p
|
26.90p
|
24.60p
|
26.45p
|
3,329,791
|
|
24/07/2025
|
24.40p
|
25.55p
|
22.50p
|
25.30p
|
3,759,996
|
|
23/07/2025
|
23.05p
|
24.40p
|
23.05p
|
23.75p
|
1,334,384
|
|
22/07/2025
|
22.85p
|
23.80p
|
22.15p
|
23.25p
|
1,115,340
|
|
21/07/2025
|
23.45p
|
24.00p
|
22.55p
|
23.00p
|
1,485,363
|
|
18/07/2025
|
23.00p
|
23.90p
|
22.05p
|
23.80p
|
1,422,375
|
|
17/07/2025
|
22.45p
|
23.20p
|
21.80p
|
22.65p
|
3,484,210
|
|
16/07/2025
|
24.30p
|
24.30p
|
22.45p
|
22.50p
|
2,209,248
|
|
15/07/2025
|
22.60p
|
24.05p
|
22.60p
|
23.20p
|
1,662,231
|
|
14/07/2025
|
23.35p
|
23.70p
|
22.70p
|
23.15p
|
1,852,769
|
|
11/07/2025
|
24.30p
|
24.60p
|
23.00p
|
23.15p
|
2,747,620
|
|
10/07/2025
|
25.30p
|
25.30p
|
24.05p
|
24.50p
|
1,440,130
|
|
09/07/2025
|
24.95p
|
25.05p
|
22.86p
|
24.50p
|
2,849,328
|
|
08/07/2025
|
25.25p
|
25.50p
|
24.64p
|
25.00p
|
606,539
|
|
07/07/2025
|
25.15p
|
25.80p
|
24.85p
|
25.25p
|
881,434
|
|
04/07/2025
|
25.90p
|
26.15p
|
25.40p
|
25.70p
|
659,745
|
|
03/07/2025
|
25.45p
|
26.20p
|
25.15p
|
25.90p
|
971,161
|
|
02/07/2025
|
25.95p
|
26.20p
|
25.19p
|
25.55p
|
1,647,338
|
|
01/07/2025
|
25.30p
|
26.20p
|
24.40p
|
25.40p
|
2,932,183
|
|
30/06/2025
|
25.30p
|
27.50p
|
25.30p
|
25.40p
|
5,244,171
|
|
27/06/2025
|
24.95p
|
26.79p
|
24.20p
|
26.35p
|
3,055,629
|
|
26/06/2025
|
24.20p
|
25.15p
|
24.16p
|
24.40p
|
2,162,622
|
|
25/06/2025
|
25.50p
|
25.85p
|
24.25p
|
24.40p
|
1,666,553
|
|
24/06/2025
|
24.50p
|
25.20p
|
24.50p
|
25.05p
|
637,230
|
|
23/06/2025
|
26.10p
|
26.10p
|
24.00p
|
24.45p
|
884,710
|
|
20/06/2025
|
24.10p
|
25.31p
|
24.10p
|
24.55p
|
1,045,488
|
|
19/06/2025
|
24.25p
|
25.70p
|
24.05p
|
24.30p
|
951,682
|
|
18/06/2025
|
25.60p
|
26.50p
|
24.60p
|
24.80p
|
1,031,994
|
|
17/06/2025
|
26.00p
|
26.60p
|
23.95p
|
25.70p
|
1,263,389
|
|
16/06/2025
|
23.60p
|
25.45p
|
23.60p
|
25.45p
|
607,074
|
|
13/06/2025
|
24.90p
|
25.65p
|
24.40p
|
24.60p
|
1,845,704
|
|
12/06/2025
|
24.05p
|
25.50p
|
24.00p
|
25.00p
|
1,104,516
|
|
11/06/2025
|
23.60p
|
25.75p
|
23.60p
|
25.25p
|
1,256,511
|
|
10/06/2025
|
24.00p
|
25.65p
|
24.00p
|
25.05p
|
878,349
|
|
09/06/2025
|
24.40p
|
25.65p
|
23.93p
|
25.30p
|
1,755,880
|
|
06/06/2025
|
24.15p
|
25.95p
|
23.74p
|
24.55p
|
2,315,106
|
|
05/06/2025
|
26.00p
|
27.10p
|
24.00p
|
24.65p
|
3,234,827
|
|
04/06/2025
|
25.55p
|
28.00p
|
24.31p
|
26.50p
|
5,266,033
|
|
03/06/2025
|
26.00p
|
26.27p
|
25.15p
|
25.75p
|
2,206,608
|
|
02/06/2025
|
27.70p
|
28.65p
|
26.00p
|
26.30p
|
2,297,144
|
|
30/05/2025
|
26.45p
|
28.53p
|
26.45p
|
28.10p
|
1,026,510
|
|
29/05/2025
|
27.60p
|
28.14p
|
26.94p
|
27.90p
|
671,949
|
|
28/05/2025
|
27.50p
|
28.40p
|
27.05p
|
27.10p
|
1,429,802
|
|
27/05/2025
|
27.40p
|
27.84p
|
26.69p
|
27.55p
|
1,040,490
|
|
26/05/2025
|
26.00p
|
27.90p
|
26.00p
|
26.65p
|
761,356
|
|
23/05/2025
|
26.00p
|
27.90p
|
26.00p
|
26.65p
|
761,356
|
|
22/05/2025
|
28.40p
|
28.40p
|
26.10p
|
26.50p
|
858,977
|
|
21/05/2025
|
27.75p
|
28.40p
|
27.00p
|
27.20p
|
748,617
|
|
20/05/2025
|
26.60p
|
28.50p
|
26.60p
|
28.30p
|
813,844
|
|
19/05/2025
|
27.00p
|
27.95p
|
26.60p
|
27.35p
|
651,705
|
|
16/05/2025
|
28.80p
|
29.90p
|
27.00p
|
27.00p
|
3,776,309
|
|
15/05/2025
|
25.25p
|
28.80p
|
25.25p
|
28.50p
|
2,553,694
|
|
14/05/2025
|
25.25p
|
26.55p
|
25.25p
|
26.25p
|
755,823
|
|
13/05/2025
|
24.35p
|
27.95p
|
24.35p
|
26.50p
|
3,967,742
|
|
12/05/2025
|
25.55p
|
26.35p
|
25.00p
|
25.50p
|
4,909,886
|
|
09/05/2025
|
25.10p
|
25.10p
|
23.31p
|
24.50p
|
4,854,411
|
|
08/05/2025
|
25.00p
|
26.49p
|
23.75p
|
24.10p
|
5,152,377
|
|
07/05/2025
|
27.05p
|
28.10p
|
25.35p
|
25.80p
|
4,098,427
|
|
06/05/2025
|
27.20p
|
27.45p
|
26.10p
|
27.00p
|
1,397,249
|
|
05/05/2025
|
26.60p
|
28.05p
|
26.50p
|
27.10p
|
1,857,092
|
|
02/05/2025
|
26.60p
|
28.05p
|
26.50p
|
27.10p
|
1,857,092
|
|
01/05/2025
|
26.00p
|
28.51p
|
26.00p
|
26.50p
|
876,153
|
|
30/04/2025
|
27.00p
|
27.00p
|
25.90p
|
26.90p
|
798,577
|
|
29/04/2025
|
26.90p
|
27.75p
|
25.90p
|
26.20p
|
1,429,332
|
|
28/04/2025
|
25.45p
|
27.90p
|
25.45p
|
26.95p
|
2,304,239
|
|
25/04/2025
|
27.50p
|
27.50p
|
26.01p
|
26.35p
|
2,045,799
|
|
24/04/2025
|
26.00p
|
27.60p
|
26.00p
|
26.35p
|
1,391,836
|
|
23/04/2025
|
25.85p
|
27.70p
|
25.60p
|
26.90p
|
1,506,247
|
|
22/04/2025
|
26.60p
|
27.40p
|
26.05p
|
26.40p
|
1,511,324
|
|
21/04/2025
|
28.00p
|
28.25p
|
26.50p
|
26.50p
|
2,004,342
|
|
18/04/2025
|
28.00p
|
28.25p
|
26.50p
|
26.50p
|
2,004,342
|
|
17/04/2025
|
28.00p
|
28.25p
|
26.50p
|
26.50p
|
2,004,342
|
|
16/04/2025
|
28.00p
|
28.85p
|
28.00p
|
28.15p
|
978,840
|
|
15/04/2025
|
28.95p
|
29.85p
|
28.00p
|
28.50p
|
842,428
|
|
14/04/2025
|
28.05p
|
29.40p
|
27.97p
|
29.00p
|
1,777,515
|
|
11/04/2025
|
28.60p
|
29.45p
|
27.60p
|
27.80p
|
1,799,216
|
|
10/04/2025
|
31.15p
|
31.15p
|
28.91p
|
29.25p
|
2,251,523
|
|
09/04/2025
|
28.00p
|
29.11p
|
27.35p
|
27.70p
|
2,407,401
|
|
08/04/2025
|
28.95p
|
30.40p
|
28.00p
|
29.75p
|
2,120,124
|
|
07/04/2025
|
28.60p
|
30.93p
|
27.10p
|
29.00p
|
4,560,391
|
|
04/04/2025
|
32.50p
|
33.46p
|
30.44p
|
31.25p
|
2,445,109
|
|
03/04/2025
|
34.10p
|
35.24p
|
33.23p
|
33.70p
|
1,561,172
|
|
02/04/2025
|
33.70p
|
36.30p
|
33.70p
|
35.50p
|
880,232
|
|
01/04/2025
|
34.15p
|
36.28p
|
32.85p
|
35.85p
|
2,114,705
|
|
31/03/2025
|
35.50p
|
35.50p
|
32.91p
|
33.90p
|
1,426,849
|
|
28/03/2025
|
36.00p
|
37.96p
|
34.72p
|
34.92p
|
1,009,127
|
|
27/03/2025
|
36.30p
|
38.33p
|
36.06p
|
36.20p
|
806,506
|
|
26/03/2025
|
35.16p
|
38.56p
|
34.40p
|
37.88p
|
2,560,935
|
|
25/03/2025
|
33.20p
|
36.02p
|
33.20p
|
35.16p
|
1,491,481
|
|
24/03/2025
|
34.50p
|
37.96p
|
34.02p
|
34.82p
|
5,422,077
|
|
21/03/2025
|
35.00p
|
35.48p
|
32.92p
|
32.96p
|
1,579,153
|
|
20/03/2025
|
35.98p
|
35.98p
|
33.23p
|
35.16p
|
1,363,401
|
|
19/03/2025
|
33.00p
|
34.86p
|
33.00p
|
34.38p
|
1,217,791
|
|
18/03/2025
|
33.00p
|
34.58p
|
33.00p
|
34.00p
|
651,582
|
|
17/03/2025
|
31.56p
|
34.48p
|
31.56p
|
34.36p
|
980,171
|
|
14/03/2025
|
33.00p
|
35.30p
|
30.44p
|
33.02p
|
1,380,093
|
|
13/03/2025
|
32.90p
|
34.52p
|
31.93p
|
33.90p
|
1,345,625
|
|
12/03/2025
|
33.00p
|
33.00p
|
31.02p
|
32.90p
|
714,126
|
|
11/03/2025
|
33.00p
|
33.00p
|
30.12p
|
31.78p
|
847,751
|
|
10/03/2025
|
32.56p
|
32.56p
|
30.17p
|
31.56p
|
945,398
|
|
07/03/2025
|
28.26p
|
32.47p
|
28.26p
|
32.16p
|
1,279,693
|