4Imprint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5,330.00 | 5,353.53 | 5,230.00 | 5,270.00 | 4,486.61 | 29,724 |
| 2024-08-29 | 5,210.00 | 5,370.00 | 5,170.00 | 5,370.00 | 4,571.74 | 114,615 |
| 2024-08-28 | 5,050.00 | 5,330.00 | 5,050.00 | 5,160.00 | 4,392.96 | 129,698 |
| 2024-08-27 | 5,370.00 | 5,390.76 | 5,260.00 | 5,260.00 | 4,478.10 | 69,990 |
| 2024-08-23 | 5,320.00 | 5,390.00 | 5,292.98 | 5,360.00 | 4,563.23 | 17,861 |
| 2024-08-22 | 5,440.00 | 5,480.00 | 5,300.00 | 5,350.00 | 4,554.72 | 28,798 |
| 2024-08-21 | 5,220.00 | 5,410.00 | 5,200.00 | 5,410.00 | 4,605.80 | 40,312 |
| 2024-08-20 | 5,360.00 | 5,450.00 | 5,260.00 | 5,270.00 | 4,486.61 | 49,664 |
| 2024-08-19 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 4,597.28 | 28,148 |
| 2024-08-16 | 5,410.00 | 5,550.00 | 5,350.00 | 5,360.00 | 4,563.23 | 26,065 |
| 2024-08-15 | 5,330.00 | 5,580.00 | 5,290.00 | 5,460.00 | 4,648.37 | 24,244 |
| 2024-08-14 | 5,370.00 | 5,460.00 | 5,290.00 | 5,370.00 | 4,518.36 | 104,722 |
| 2024-08-13 | 5,340.00 | 5,380.00 | 5,270.00 | 5,370.00 | 4,518.36 | 115,941 |
| 2024-08-12 | 5,500.00 | 5,598.82 | 5,340.00 | 5,340.00 | 4,493.12 | 95,387 |
| 2024-08-09 | 5,410.00 | 5,560.00 | 5,410.00 | 5,490.00 | 4,619.33 | 26,154 |
| 2024-08-08 | 5,380.00 | 5,520.00 | 5,380.00 | 5,490.00 | 4,619.33 | 90,019 |
| 2024-08-07 | 5,720.00 | 5,863.80 | 5,260.00 | 5,490.00 | 4,619.33 | 207,749 |
| 2024-08-06 | 5,610.00 | 5,740.00 | 5,550.00 | 5,620.00 | 4,728.72 | 60,565 |
| 2024-08-05 | 5,560.00 | 5,670.00 | 5,390.00 | 5,590.00 | 4,703.47 | 140,540 |
| 2024-08-02 | 5,930.00 | 6,034.80 | 5,670.00 | 5,710.00 | 4,804.44 | 51,082 |
| 2024-08-01 | 6,140.00 | 6,200.00 | 5,930.00 | 5,950.00 | 5,006.38 | 64,812 |
| 2024-07-31 | 6,100.00 | 6,460.00 | 6,100.00 | 6,110.00 | 5,141.01 | 41,071 |
| 2024-07-30 | 6,170.00 | 6,300.00 | 5,970.00 | 6,140.00 | 5,166.25 | 65,654 |
| 2024-07-29 | 5,820.00 | 6,200.00 | 5,820.00 | 5,970.00 | 5,023.21 | 44,090 |
| 2024-07-26 | 5,710.00 | 6,140.00 | 5,710.00 | 6,140.00 | 5,166.25 | 198,175 |
| 2024-07-25 | 6,010.00 | 6,010.00 | 5,790.00 | 5,910.00 | 4,972.73 | 23,014 |
| 2024-07-24 | 5,940.00 | 6,040.00 | 5,890.00 | 5,890.00 | 4,955.90 | 29,080 |
| 2024-07-23 | 6,030.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,023.21 | 19,353 |
| 2024-07-22 | 6,210.00 | 6,210.00 | 5,895.00 | 6,010.00 | 5,056.87 | 251,227 |
| 2024-07-19 | 6,050.00 | 6,140.00 | 5,897.50 | 5,930.00 | 4,989.55 | 29,830 |
| 2024-07-18 | 6,140.00 | 6,200.00 | 6,080.00 | 6,150.00 | 5,174.66 | 62,446 |
| 2024-07-17 | 6,100.00 | 6,180.00 | 6,020.00 | 6,150.00 | 5,174.66 | 18,533 |
| 2024-07-16 | 6,180.00 | 6,210.00 | 6,140.00 | 6,160.00 | 5,183.08 | 26,228 |
| 2024-07-15 | 6,250.00 | 6,442.53 | 6,130.00 | 6,180.00 | 5,199.91 | 19,537 |
| 2024-07-12 | 6,190.00 | 6,330.00 | 6,130.00 | 6,210.00 | 5,225.15 | 28,975 |
| 2024-07-11 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,157.84 | 111,875 |
| 2024-07-10 | 6,130.00 | 6,180.00 | 6,070.00 | 6,130.00 | 5,157.84 | 46,757 |
| 2024-07-09 | 6,340.00 | 6,410.00 | 6,050.00 | 6,120.00 | 5,149.42 | 57,265 |
| 2024-07-08 | 6,070.00 | 6,385.60 | 6,060.00 | 6,190.00 | 5,208.32 | 24,308 |
| 2024-07-05 | 6,200.00 | 6,280.00 | 5,985.95 | 6,260.00 | 5,267.22 | 53,206 |
| 2024-07-04 | 5,940.00 | 5,974.19 | 5,845.00 | 5,930.00 | 4,989.55 | 38,259 |
| 2024-07-03 | 5,880.00 | 5,960.00 | 5,760.73 | 5,930.00 | 4,989.55 | 119,561 |
| 2024-07-02 | 5,520.00 | 5,830.00 | 5,520.00 | 5,820.00 | 4,897.00 | 49,886 |
| 2024-07-01 | 5,810.00 | 5,920.00 | 5,640.00 | 5,770.00 | 4,854.93 | 20,104 |
| 2024-06-28 | 6,000.00 | 6,140.00 | 5,650.00 | 5,860.00 | 4,930.66 | 22,772 |
| 2024-06-27 | 5,950.00 | 6,040.00 | 5,910.00 | 5,910.00 | 4,972.73 | 20,963 |
| 2024-06-26 | 6,000.00 | 6,120.00 | 5,920.00 | 5,960.00 | 5,014.80 | 36,528 |
| 2024-06-25 | 6,110.00 | 6,161.72 | 5,870.00 | 5,950.00 | 5,006.38 | 27,434 |
| 2024-06-24 | 5,940.00 | 6,160.00 | 5,930.00 | 6,160.00 | 5,183.08 | 38,474 |
| 2024-06-21 | 6,290.00 | 6,290.00 | 5,890.00 | 5,970.00 | 5,023.21 | 83,341 |
| 2024-06-20 | 5,780.00 | 6,110.00 | 5,756.76 | 6,100.00 | 5,132.59 | 70,809 |
| 2024-06-19 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 4,989.55 | 34,188 |
| 2024-06-18 | 5,750.00 | 5,870.00 | 5,536.44 | 5,800.00 | 4,880.17 | 74,380 |
| 2024-06-17 | 5,740.00 | 5,780.00 | 5,517.27 | 5,740.00 | 4,829.69 | 50,376 |
| 2024-06-14 | 5,770.00 | 5,843.01 | 5,670.00 | 5,670.00 | 4,770.79 | 36,113 |
| 2024-06-13 | 5,950.00 | 6,006.54 | 5,830.00 | 5,830.00 | 4,905.41 | 26,967 |
| 2024-06-12 | 6,090.00 | 6,090.00 | 5,797.83 | 5,940.00 | 4,997.97 | 36,067 |
| 2024-06-11 | 6,090.00 | 6,090.00 | 5,780.00 | 5,850.00 | 4,922.24 | 57,940 |
| 2024-06-10 | 5,910.00 | 6,074.06 | 5,740.00 | 5,890.00 | 4,955.90 | 65,441 |
| 2024-06-07 | 5,880.00 | 6,050.00 | 5,868.00 | 6,050.00 | 5,090.52 | 82,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5940 GBP |
| 2026-04-30 | 1.1940 GBP |
| 2025-08-14 | 0.6010 GBP |
| 2025-05-01 | 3.1700 GBP |
| 2024-08-15 | 0.6270 GBP |
| 2024-05-02 | 1.1700 GBP |
| 2023-08-17 | 0.5080 GBP |
| 2023-05-04 | 2.6461 GBP |
| 2022-08-18 | 0.3301 GBP |
| 2022-04-28 | 0.2299 GBP |
| 2021-08-26 | 0.1083 GBP |
| 2020-04-09 | 0.4616 GBP |
| 2019-08-08 | 0.2052 GBP |
| 2019-04-04 | 0.3730 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.