LSE · SFOR · stock
S4 Capital plc (SFOR) stock price history
Every LSE trading session of S4 Capital plc from Dec 29, 2016 to Nov 13, 2026: 2,251 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFOR adjusted close, 2016 to 2026
- £8.69
- All time high, 2021
- £0.5698
- 52 week high, £0.1569 low
- 2,251
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SFOR key facts
- S4 Capital plc (SFOR) closed at £0.3830 on Nov 13, 2026 on LSE.
- SFOR's all time high close is £8.69, set on Sep 23, 2021; its all time low close is £0.1597 on Nov 25, 2025.
- SFOR's 52 week range is £0.1569 to £0.5698.
- SFOR returned +90.6% over the year to Nov 13, 2026 and -94.3% over five years.
- Since Dec 29, 2016 SFOR returned -81%, -15.5% a year compounded.
- SFOR's deepest drawdown was -98.2% from Sep 23, 2021 to Nov 25, 2025.
- DataCedar holds 2,251 daily sessions of SFOR history from Dec 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SFOR price chart, 2016 to 2026
SFOR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | -27.0% |
| 6 months | -7.4% |
| Year to date | +101.7% |
| 1 year | +90.6% |
| 3 years | -24.7% |
| 5 years | -94.3% |
| 10 years | n/a |
| Since Dec 29, 2016 | -81.1% |
| Compound annual growth, 9.9 years | -15.5% |
SFOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £8.69 on Sep 23, 2021
- All time low close
- £0.1597 on Nov 25, 2025
- 52 week high
- £0.5698 on Aug 11, 2026
- 52 week low
- £0.1569 on Nov 24, 2025
- Deepest drawdown
- -98.2% from Sep 23, 2021 to Nov 25, 2025, not yet recovered
- Best single session
- +46.3% on Jan 26, 2026
- Worst single session
- -46.1% on Jul 21, 2022
- Volatility, 1 year annualised
- 77.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +160%
- Worst calendar year
- 2023, -72%
SFOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 29, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2039 | £0.5698 | £0.1770 | £0.3830 | +87.8% | 688M | 216 |
| 2025 | £0.3277 | £0.4196 | £0.1569 | £0.2039 | -37.8% | 637.5M | 253 |
| 2024 | £0.5295 | £0.6669 | £0.2892 | £0.3277 | -38.6% | 638.6M | 250 |
| 2023 | £1.92 | £2.49 | £0.4472 | £0.5335 | -71.8% | 442.9M | 250 |
| 2022 | £6.39 | £6.42 | £1.10 | £1.89 | -70.2% | 593.1M | 250 |
| 2021 | £5.04 | £8.77 | £4.05 | £6.33 | +26.8% | 296.8M | 253 |
| 2020 | £1.92 | £5.46 | £1.03 | £5.00 | +159.7% | 219.2M | 225 |
| 2019 | £1.21 | £1.94 | £1.16 | £1.92 | +63.6% | 112.4M | 210 |
| 2018 | £1.14 | £2.18 | £1.02 | £1.18 | +11.7% | 13.2M | 201 |
| 2017 | £1.93 | £1.98 | £1.05 | £1.05 | -48.2% | 674.7K | 142 |
| 2016 | £0.9907 | £2.08 | £0.9907 | £2.03 | n/a | 56.1K | 1 |
SFOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3830 | -2.8% |
| October 2026 | £0.3940 | -14.3% |
| September 2026 | £0.4600 | -7.0% |
| August 2026 | £0.4949 | +31.5% |
| July 2026 | £0.3764 | +19.5% |
| June 2026 | £0.3149 | -26.7% |
| May 2026 | £0.4298 | -0.9% |
| April 2026 | £0.4338 | +56.1% |
| March 2026 | £0.2779 | +35.6% |
| February 2026 | £0.2049 | -22.6% |
| January 2026 | £0.2649 | +29.9% |
| December 2025 | £0.2039 | +19.4% |
About the SFOR data
Daily bars. 2,251 sessions from Dec 29, 2016 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASFOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SFOR share price history
