S4 Capital PLC (SFOR) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/05/2026 | 15:44:41 | 42.20p | 150,400 | £63,465.79 | Off-book | Sell | OTC |
| 20/05/2026 | 15:37:35 | 41.90p | 246,974 | £103,482.11 | Off-book | Sell | OFF |
| 20/05/2026 | 15:29:59 | 41.45p | 1,200 | £497.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 42.55p | 2,012 | £856.11 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:56 | 42.55p | 2,206 | £938.65 | Exchange | Buy | AT |
| 20/05/2026 | 15:24:31 | 42.30p | 2,360 | £998.28 | Off-book | Sell | SI |
| 20/05/2026 | 15:24:31 | 42.30p | 2,360 | £998.28 | Off-book | Sell | OTC |
| 20/05/2026 | 15:24:26 | 42.30p | 2,479 | £1,048.62 | Off-book | Sell | SI |
| 20/05/2026 | 15:24:26 | 42.30p | 2,479 | £1,048.62 | Off-book | Sell | OTC |
| 20/05/2026 | 15:24:19 | 42.55p | 2,490 | £1,059.49 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.55p | 8,345 | £3,550.80 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.50p | 14,580 | £6,196.50 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.55p | 4,192 | £1,783.70 | Exchange | Sell | AT |
| 20/05/2026 | 15:23:18 | 42.65p | 10,000 | £4,264.64 | Exchange | Sell | OFF |
| 20/05/2026 | 15:22:45 | 42.73p | 3,500 | £1,495.61 | Exchange | Sell | OFF |
| 20/05/2026 | 15:22:43 | 42.80p | 1,585 | £678.38 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 425 | £181.47 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 5,078 | £2,168.31 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.90p | 5,303 | £2,274.99 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.90p | 1,984 | £851.14 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 1,585 | £676.79 | Exchange | Sell | AT |
| 20/05/2026 | 15:22:36 | 42.65p | 1,839 | £784.33 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:00 | 42.45p | 2,356 | £1,000.12 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:00 | 42.50p | 3,770 | £1,602.25 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 589 | £251.80 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 3,770 | £1,611.67 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 2,428 | £1,034.33 | Exchange | Unknown | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 1,837 | £785.32 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 1,837 | £782.56 | Exchange | Unknown | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 2,413 | £1,031.56 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 4,986 | £2,136.50 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.65p | 2,413 | £1,029.14 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 5,295 | £2,255.67 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 3,770 | £1,615.44 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.65p | 5,084 | £2,168.33 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 764 | £327.37 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.70p | 329 | £140.48 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 277 | £118.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:53 | 42.65p | 2,206 | £940.86 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:53 | 42.65p | 70 | £29.86 | Exchange | Buy | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 2,310 | £982.90 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.60p | 1,135 | £483.51 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 12,807 | £5,449.38 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.60p | 2,207 | £940.18 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 13,980 | £5,948.49 | Exchange | Sell | AT |
| 20/05/2026 | 15:10:20 | 42.35p | 5,000 | £2,117.50 | Off-book | Unknown | SI |
| 20/05/2026 | 15:10:18 | 42.21p | 85 | £35.88 | Exchange | Sell | OFF |
| 20/05/2026 | 15:08:08 | 42.25p | 2,657 | £1,122.58 | Exchange | Buy | AT |
| 20/05/2026 | 15:07:47 | 42.35p | 3,089 | £1,308.19 | Exchange | Sell | AT |
| 20/05/2026 | 15:07:11 | 42.40p | 7,788 | £3,302.11 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 20/05/2026 | 15:44:41 | 42.20p | 150,400 | £63,465.79 | Off-book | Sell | OTC |
| 20/05/2026 | 15:37:35 | 41.90p | 246,974 | £103,482.11 | Off-book | Sell | OFF |
| 20/05/2026 | 15:29:59 | 41.45p | 1,200 | £497.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 42.55p | 2,012 | £856.11 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:56 | 42.55p | 2,206 | £938.65 | Exchange | Buy | AT |
| 20/05/2026 | 15:24:31 | 42.30p | 2,360 | £998.28 | Off-book | Sell | SI |
| 20/05/2026 | 15:24:31 | 42.30p | 2,360 | £998.28 | Off-book | Sell | OTC |
| 20/05/2026 | 15:24:26 | 42.30p | 2,479 | £1,048.62 | Off-book | Sell | SI |
| 20/05/2026 | 15:24:26 | 42.30p | 2,479 | £1,048.62 | Off-book | Sell | OTC |
| 20/05/2026 | 15:24:19 | 42.55p | 2,490 | £1,059.49 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.55p | 8,345 | £3,550.80 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.50p | 14,580 | £6,196.50 | Exchange | Sell | AT |
| 20/05/2026 | 15:24:19 | 42.55p | 4,192 | £1,783.70 | Exchange | Sell | AT |
| 20/05/2026 | 15:23:18 | 42.65p | 10,000 | £4,264.64 | Exchange | Sell | OFF |
| 20/05/2026 | 15:22:45 | 42.73p | 3,500 | £1,495.61 | Exchange | Sell | OFF |
| 20/05/2026 | 15:22:43 | 42.80p | 1,585 | £678.38 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 425 | £181.47 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 5,078 | £2,168.31 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.90p | 5,303 | £2,274.99 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.90p | 1,984 | £851.14 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:43 | 42.70p | 1,585 | £676.79 | Exchange | Sell | AT |
| 20/05/2026 | 15:22:36 | 42.65p | 1,839 | £784.33 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:00 | 42.45p | 2,356 | £1,000.12 | Exchange | Buy | AT |
| 20/05/2026 | 15:22:00 | 42.50p | 3,770 | £1,602.25 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 589 | £251.80 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 3,770 | £1,611.67 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 2,428 | £1,034.33 | Exchange | Unknown | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 1,837 | £785.32 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 1,837 | £782.56 | Exchange | Unknown | AT |
| 20/05/2026 | 15:21:59 | 42.75p | 2,413 | £1,031.56 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 4,986 | £2,136.50 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.65p | 2,413 | £1,029.14 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 5,295 | £2,255.67 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 3,770 | £1,615.44 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.65p | 5,084 | £2,168.33 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.85p | 764 | £327.37 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:59 | 42.70p | 329 | £140.48 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:59 | 42.60p | 277 | £118.00 | Exchange | Sell | AT |
| 20/05/2026 | 15:21:53 | 42.65p | 2,206 | £940.86 | Exchange | Buy | AT |
| 20/05/2026 | 15:21:53 | 42.65p | 70 | £29.86 | Exchange | Buy | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 2,310 | £982.90 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.60p | 1,135 | £483.51 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 12,807 | £5,449.38 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.60p | 2,207 | £940.18 | Exchange | Sell | AT |
| 20/05/2026 | 15:17:57 | 42.55p | 13,980 | £5,948.49 | Exchange | Sell | AT |
| 20/05/2026 | 15:10:20 | 42.35p | 5,000 | £2,117.50 | Off-book | Unknown | SI |
| 20/05/2026 | 15:10:18 | 42.21p | 85 | £35.88 | Exchange | Sell | OFF |
| 20/05/2026 | 15:08:08 | 42.25p | 2,657 | £1,122.58 | Exchange | Buy | AT |
| 20/05/2026 | 15:07:47 | 42.35p | 3,089 | £1,308.19 | Exchange | Sell | AT |
| 20/05/2026 | 15:07:11 | 42.40p | 7,788 | £3,302.11 | Exchange | Sell | AT |
