S4 Capital Plc (OP:SCPPF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 01, 2025 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 5,000 | -0.00(-1.22%) |
| Sep 29, 2025 | 0.3030 | 0 | -0.00(-0.66%) | |||
| Sep 26, 2025 | 0.3025 | 0.3050 | 0.3025 | 0.3050 | 10,000 | +0.01(+4.02%) |
| Sep 25, 2025 | 0.2932 | 0.2932 | 0.2932 | 0.2932 | 2,000 | +0.02(+8.55%) |
| Sep 22, 2025 | 0.2701 | 73 | +0.02(+6.84%) | |||
| Sep 19, 2025 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 2,100 | -0.00(-0.51%) |
| Sep 18, 2025 | 0.2600 | 0.2600 | 0.2541 | 0.2541 | 88,770 | -0.00(-0.39%) |
| Sep 15, 2025 | 0.2551 | 0 | -0.04(-13.85%) | |||
| Sep 12, 2025 | 0.3100 | 0.3100 | 0.2961 | 0.2961 | 112,411 | -0.00(-1.53%) |
| Sep 11, 2025 | 0.3100 | 0.3100 | 0.3007 | 0.3007 | 86,584 | -0.01(-1.67%) |
| Sep 10, 2025 | 0.3075 | 0.3075 | 0.3058 | 0.3058 | 2,469 | +0.01(+3.52%) |
| Sep 09, 2025 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 20,000 | -0.02(-4.95%) |
| Sep 05, 2025 | 0.3108 | 0 | +0.02(+8.33%) | |||
| Sep 03, 2025 | 0.2869 | 0 | +0.01(+1.85%) | |||
| Aug 29, 2025 | 0.2817 | 0 | -0.04(-11.39%) | |||
| Aug 22, 2025 | 0.3179 | 0 | +0.03(+11.11%) | |||
| Aug 21, 2025 | 0.2795 | 0.2861 | 0.2795 | 0.2861 | 1,035 | +0.01(+2.18%) |
| Aug 20, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 | -0.00(-0.18%) |
| Aug 18, 2025 | 0.2805 | 128 | -0.01(-3.91%) | |||
| Aug 15, 2025 | 0.2915 | 0.2919 | 0.2915 | 0.2919 | 522 | +0.00(+0.66%) |
| Aug 14, 2025 | 0.2872 | 0.2900 | 0.2872 | 0.2900 | 5,100 | -0.01(-1.76%) |
| Aug 13, 2025 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 260 | -0.00(-1.17%) |
| Aug 12, 2025 | 0.2987 | 0.2987 | 0.2930 | 0.2987 | 1,572 | +0.00(+0.57%) |
| Aug 11, 2025 | 0.2990 | 0.2990 | 0.2956 | 0.2970 | 761 | -0.00(-0.07%) |
| Aug 08, 2025 | 0.2951 | 0.2972 | 0.2951 | 0.2972 | 1,716 | -0.01(-2.75%) |
| Aug 06, 2025 | 0.3056 | 12 | -0.00(-0.71%) | |||
| Aug 05, 2025 | 0.2991 | 0.3078 | 0.2977 | 0.3078 | 2,912 | +0.01(+2.40%) |
| Aug 04, 2025 | 0.3006 | 0.3006 | 0.3006 | 0.3006 | 113 | -0.00(-0.69%) |
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.
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.