Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

S4 Capital Plc (OP:SCPPF)

0.2142 -0.0114 (-5.05%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 12, 2025 0.2142 0.2142 0.2142 0.2142 181,000 -0.01(-5.05%)
Dec 11, 2025 0.2256 0.2265 0.2241 0.2256 7,015 +0.00(+2.04%)
Dec 10, 2025 0.2141 0.2211 0.2141 0.2211 10,137 -0.00(-1.51%)
Dec 09, 2025 0.2245 0.2245 0.2245 0.2245 141 +0.01(+4.32%)
Dec 08, 2025 0.2152 0.2157 0.2152 0.2152 5,500 -0.01(-6.11%)
Dec 05, 2025 0.2175 0.2292 0.2175 0.2292 138,775 +0.00(+1.64%)
Dec 04, 2025 0.2255 0.2255 0.2138 0.2255 9,542 +0.01(+2.69%)
Dec 03, 2025 0.2204 0.2204 0.2117 0.2196 11,428 +0.02(+10.19%)
Dec 02, 2025 0.2178 0.2218 0.1993 0.1993 168,424 -0.02(-10.27%)
Dec 01, 2025 0.2271 0.2271 0.2182 0.2221 12,076 +0.00(+2.26%)
Nov 26, 2025 0.2172 0 -0.00(-0.41%)
Nov 24, 2025 0.2181 0 -0.02(-6.64%)
Nov 21, 2025 0.2336 0.2336 0.2336 0.2336 221 +0.00(+0.26%)
Nov 20, 2025 0.2330 0.2330 0.2330 0.2330 781 -0.01(-5.01%)
Nov 19, 2025 0.2450 0.2453 0.2450 0.2453 126,630 +0.01(+4.92%)
Nov 18, 2025 0.2381 0.2381 0.2338 0.2338 4,889 -0.02(-8.92%)
Nov 17, 2025 0.2567 0.2567 0.2567 0.2567 589 -0.01(-3.68%)
Nov 12, 2025 0.2665 0 -0.02(-6.36%)
Nov 11, 2025 0.2700 0.2846 0.2700 0.2846 9,500 +0.01(+2.41%)
Nov 10, 2025 0.2691 0.2779 0.2691 0.2779 5,237 +0.00(+1.42%)
Nov 07, 2025 0.2740 0.2740 0.2660 0.2740 7,944 +0.01(+3.32%)
Nov 06, 2025 0.2652 0.2652 0.2652 0.2652 1,027 -0.01(-5.29%)
Nov 05, 2025 0.2929 0.2929 0.2800 0.2800 5,915 -0.02(-6.48%)
Nov 03, 2025 0.2994 41 -0.01(-4.47%)
Oct 31, 2025 0.3072 0.3134 0.3072 0.3134 2,490 +0.02(+6.24%)
Oct 30, 2025 0.3081 0.3081 0.2950 0.2950 18,855 -0.02(-4.84%)
Oct 29, 2025 0.3215 0.3215 0.3100 0.3100 9,658 -0.02(-6.23%)
Oct 28, 2025 0.3306 0.3306 0.3306 0.3306 1,495 +0.00(+1.22%)
Oct 27, 2025 0.3266 0.3266 0.3266 0.3266 1,780 +0.00(+0.90%)
Oct 24, 2025 0.3237 0.3237 0.3237 0.3237 5,000 +0.02(+5.68%)
Oct 23, 2025 0.3035 0.3170 0.3035 0.3063 7,991 -0.01(-4.28%)
Oct 22, 2025 0.3200 0.3200 0.3200 0.3200 302 +0.04(+14.24%)
Oct 21, 2025 0.2801 0.2906 0.2801 0.2801 76,538 -0.01(-4.11%)
Oct 20, 2025 0.2896 0.2921 0.2896 0.2921 13,000 -0.01(-3.79%)
Oct 17, 2025 0.2862 0.3036 0.2862 0.3036 644 +0.02(+5.86%)
Oct 16, 2025 0.2886 0.3009 0.2868 0.2868 74,923 +0.01(+2.80%)
Oct 14, 2025 0.2790 0 -0.02(-6.16%)
Oct 10, 2025 0.2973 0 -0.01(-4.50%)
Oct 08, 2025 0.3113 46 -0.03(-7.46%)
Oct 07, 2025 0.3253 0.3364 0.3253 0.3364 25,243 +0.01(+2.59%)
Oct 06, 2025 0.3279 0.3279 0.3279 0.3279 889 -0.01(-3.59%)
Oct 03, 2025 0.3250 0.3430 0.3250 0.3401 39,497 +0.04(+14.24%)
Oct 02, 2025 0.2977 0.2977 0.2977 0.2977 131 -0.00(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.