TipRanks
S4 Capital Plc (SCPPF)
OTHER OTC:SCPPF
US Market
SCPPF
S4 Capital Plc
RESEARCH TOOLSreports

S4 Capital Plc (SCPPF) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2026
0.58
0.58
0.56
0.56
0.56
-18.67%
1,400
0.13
Oct 27, 2026
0.70
0.70
0.69
0.69
0.69
+6.14%
4,800
0.39
Oct 26, 2026
0.65
0.67
0.63
0.65
0.65
+0.62%
0
0.00
Oct 23, 2026
0.65
0.67
0.62
0.65
0.65
+1.73%
0
0.00
Oct 22, 2026
0.64
0.64
0.64
0.64
0.64
-2.00%
100
<0.01
Oct 21, 2026
0.65
0.67
0.63
0.65
0.65
+1.25%
0
0.00
Oct 20, 2026
0.64
0.66
0.62
0.64
0.64
0.00%
0
0.00
Oct 19, 2026
0.64
0.66
0.62
0.64
0.64
-3.75%
0
0.00
Oct 16, 2026
0.70
0.70
0.67
0.67
0.67
+4.06%
27,621
1.90
Oct 15, 2026
0.64
0.66
0.62
0.64
0.64
+0.31%
0
0.00
Oct 14, 2026
0.64
0.66
0.61
0.64
0.64
-1.09%
0
0.00
Oct 13, 2026
0.65
0.67
0.62
0.65
0.65
+8.04%
0
0.00
Oct 12, 2026
0.60
0.62
0.58
0.60
0.60
-0.33%
0
0.00
Oct 09, 2026
0.60
0.62
0.58
0.60
0.60
+1.01%
0
0.00
Oct 08, 2026
0.59
0.61
0.57
0.59
0.59
+2.07%
0
0.00
Oct 07, 2026
0.58
0.60
0.56
0.58
0.58
-1.02%
0
0.00
Oct 06, 2026
0.59
0.61
0.57
0.59
0.59
+3.35%
0
0.00
Oct 05, 2026
0.57
0.59
0.55
0.57
0.57
-3.89%
0
0.00
Oct 02, 2026
0.59
0.62
0.56
0.59
0.59
+0.34%
0
0.00
Oct 01, 2026
0.59
0.62
0.55
0.59
0.59
-2.97%
0
0.00
Sep 30, 2026
0.61
0.64
0.57
0.61
0.61
+1.85%
0
0.00
Sep 29, 2026
0.60
0.62
0.57
0.60
0.60
+0.17%
0
0.00
Sep 28, 2026
0.60
0.61
0.58
0.60
0.60
+4.39%
0
0.00
Sep 25, 2026
0.60
0.60
0.55
0.57
0.57
-5.79%
27,200
1.90
Sep 24, 2026
0.61
0.63
0.58
0.61
0.61
+1.85%
0
0.00
Sep 23, 2026
0.59
0.62
0.57
0.59
0.59
+2.41%
0
0.00
Sep 22, 2026
0.58
0.58
0.58
0.58
0.58
+0.52%
20,000
1.43
Sep 21, 2026
0.61
0.61
0.58
0.58
0.58
-3.19%
4,390
0.31
Sep 18, 2026
0.60
0.62
0.57
0.60
0.60
+1.36%
0
0.00
Sep 17, 2026
0.59
0.61
0.57
0.59
0.59
-1.51%
0
0.00
Sep 16, 2026
0.60
0.60
0.60
0.60
0.60
-2.13%
245
0.02
Sep 15, 2026
0.62
0.62
0.61
0.61
0.61
+0.99%
34,392
2.52
Sep 14, 2026
0.64
0.64
0.60
0.60
0.60
-4.73%
3,906
0.28
Sep 11, 2026
0.63
0.66
0.61
0.63
0.63
+3.93%
0
0.00
Sep 10, 2026
0.61
0.63
0.59
0.61
0.61
-5.43%
0
0.00
Sep 09, 2026
0.66
0.69
0.64
0.66
0.65
+0.31%
0
0.00
Sep 08, 2026
0.66
0.68
0.64
0.66
0.64
+0.63%
0
0.00
Sep 07, 2026
0.66
0.68
0.64
0.66
0.64
0.00%
0
0.00
Sep 04, 2026
0.66
0.68
0.64
0.66
0.64
-3.33%
0
0.00
Sep 03, 2026
0.67
0.68
0.65
0.68
0.66
+5.93%
209,337
19.70
Sep 02, 2026
0.64
0.66
0.62
0.64
0.62
-2.80%
0
0.00
Sep 01, 2026
0.67
0.67
0.66
0.66
0.64
-6.96%
546
0.05
Aug 31, 2026
0.68
0.71
0.68
0.71
0.69
+6.98%
2,102
0.18
Aug 28, 2026
0.66
0.66
0.66
0.66
0.65
+0.31%
215
0.02
Aug 27, 2026
0.66
0.68
0.64
0.66
0.64
+2.39%
0
0.00
Aug 26, 2026
0.65
0.67
0.62
0.65
0.63
-1.72%
0
0.00
Aug 25, 2026
0.66
0.68
0.63
0.66
0.64
-0.62%
0
0.00
Aug 24, 2026
0.66
0.66
0.66
0.66
0.64
-3.45%
9,926
0.85
Aug 21, 2026
0.69
0.71
0.67
0.69
0.67
+2.30%
0
0.00
Aug 20, 2026
0.67
0.69
0.65
0.67
0.65
-2.40%
0
0.00
Rows:
50