S4 Capital Plc (OP: SCPPF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.4100	0.4100	0.3960	0.3960	12,776	+0.00(+0.92%)
Mar 10, 2025	0.4112	0.4112	0.3924	0.3924	1,070	-0.02(-4.80%)
Mar 07, 2025	0.4122	0.4122	0.3900	0.4122	26,026	+0.02(+5.69%)
Mar 06, 2025	0.3900	0.3900	0.3900	0.3900	25,000	+0.01(+2.79%)
Mar 05, 2025	0.3794	0.3794	0.3794	0.3794	680	-0.00(-0.68%)
Mar 04, 2025	0.3740	0.3820	0.3562	0.3820	6,473	-0.01(-2.33%)
Mar 03, 2025	0.3728	0.3911	0.3660	0.3911	21,811	+0.01(+3.88%)
Feb 28, 2025	0.3900	0.3935	0.3765	0.3765	27,884	-0.05(-11.20%)
Feb 27, 2025	0.4120	0.4240	0.4120	0.4240	4,263	-0.01(-1.40%)
Feb 26, 2025	0.4155	0.4300	0.4155	0.4300	3,522	+0.01(+2.43%)
Feb 24, 2025				0.4198	0	-0.00(-0.14%)
Feb 21, 2025	0.4204	0.4204	0.4204	0.4204	100	-0.01(-1.66%)
Feb 20, 2025	0.4275	0.4275	0.4275	0.4275	25,000	+0.00(+0.26%)
Feb 19, 2025	0.4264	0.4264	0.4264	0.4264	652	-0.01(-1.20%)
Feb 18, 2025	0.4316	0.4316	0.4316	0.4316	1,624	-0.01(-1.24%)
Feb 14, 2025	0.4190	0.4370	0.4190	0.4370	1,712	-0.01(-2.24%)
Feb 12, 2025				0.4470	90	+0.01(+2.05%)
Feb 11, 2025	0.4380	0.4380	0.4380	0.4380	1,112	-0.02(-3.69%)
Feb 10, 2025	0.4610	0.4610	0.4548	0.4548	397	+0.01(+1.63%)
Feb 07, 2025	0.4524	0.4524	0.4475	0.4475	5,071	-0.02(-3.76%)
Feb 06, 2025	0.4650	0.4650	0.4650	0.4650	359	-0.01(-1.40%)
Feb 04, 2025				0.4716	0	+0.01(+1.46%)
Feb 03, 2025	0.4648	0.4648	0.4648	0.4648	786	-0.02(-3.45%)
Jan 31, 2025	0.4700	0.4814	0.4700	0.4814	2,529	-0.01(-1.55%)
Jan 30, 2025	0.4890	0.4890	0.4890	0.4890	263	+0.02(+4.94%)
Jan 29, 2025	0.4660	0.4660	0.4660	0.4660	2,950	+0.00(+0.65%)
Jan 28, 2025	0.4686	0.4750	0.4630	0.4630	21,537	+0.04(+10.63%)
Jan 27, 2025	0.4350	0.4350	0.4078	0.4185	47,057	-0.03(-7.21%)
Jan 24, 2025	0.4590	0.4590	0.4510	0.4510	21,749	-0.01(-1.96%)
Jan 23, 2025	0.4600	0.4600	0.4600	0.4600	4,623	+0.01(+2.22%)
Jan 21, 2025				0.4500	65	+0.02(+5.73%)
Jan 17, 2025	0.4303	0.4303	0.4256	0.4256	5,279	+0.01(+2.21%)
Jan 16, 2025	0.4190	0.4190	0.4164	0.4164	102,371	+0.04(+9.58%)
Jan 15, 2025	0.3870	0.3870	0.3800	0.3800	1,728	-0.03(-6.17%)
Jan 14, 2025	0.4050	0.4050	0.4050	0.4050	906	+0.01(+1.25%)
Jan 10, 2025				0.4000	0	+0.00(+0.00%)
Jan 08, 2025	0.4000	0.4000	0.4000	0.4000	592	-0.00(-0.89%)
Jan 07, 2025	0.4060	0.4394	0.4036	0.4036	5,580	-0.03(-6.79%)
Jan 06, 2025	0.4330	0.4330	0.4330	0.4330	1,353	+0.03(+6.65%)
Jan 03, 2025	0.4060	0.4060	0.4060	0.4060	200	-0.02(-3.79%)