4Imprint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5,700.00 | 5,834.80 | 5,556.78 | 5,820.00 | 4,805.03 | 51,058 |
| 2024-03-08 | 5,800.00 | 5,830.00 | 5,540.00 | 5,660.00 | 4,672.94 | 15,781 |
| 2024-03-07 | 5,810.00 | 5,862.50 | 5,730.00 | 5,750.00 | 4,747.24 | 27,487 |
| 2024-03-06 | 5,770.00 | 5,890.00 | 5,723.77 | 5,810.00 | 4,796.78 | 67,162 |
| 2024-03-05 | 5,670.00 | 5,850.00 | 5,495.45 | 5,790.00 | 4,780.26 | 69,238 |
| 2024-03-04 | 5,810.00 | 5,820.00 | 5,670.00 | 5,670.00 | 4,681.19 | 27,476 |
| 2024-03-01 | 5,700.00 | 5,850.00 | 5,634.00 | 5,820.00 | 4,805.03 | 23,166 |
| 2024-02-29 | 5,570.00 | 5,750.00 | 5,550.00 | 5,700.00 | 4,705.96 | 43,454 |
| 2024-02-28 | 5,660.00 | 5,660.00 | 5,520.00 | 5,580.00 | 4,606.89 | 20,609 |
| 2024-02-27 | 5,540.00 | 5,690.00 | 5,540.00 | 5,660.00 | 4,672.94 | 74,056 |
| 2024-02-26 | 5,480.00 | 5,615.00 | 5,470.00 | 5,580.00 | 4,606.89 | 20,557 |
| 2024-02-23 | 5,500.00 | 5,630.00 | 5,410.00 | 5,530.00 | 4,565.61 | 64,169 |
| 2024-02-22 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 4,532.58 | 23,940 |
| 2024-02-21 | 5,570.00 | 5,631.82 | 5,460.00 | 5,510.00 | 4,549.09 | 45,355 |
| 2024-02-20 | 5,720.00 | 5,730.00 | 5,517.37 | 5,570.00 | 4,598.63 | 23,256 |
| 2024-02-19 | 5,590.00 | 5,733.65 | 5,519.96 | 5,690.00 | 4,697.70 | 14,420 |
| 2024-02-16 | 5,460.00 | 5,620.00 | 5,332.50 | 5,590.00 | 4,615.14 | 125,360 |
| 2024-02-15 | 5,620.00 | 5,620.00 | 5,370.00 | 5,400.00 | 4,458.28 | 43,658 |
| 2024-02-14 | 5,380.00 | 5,540.00 | 5,377.58 | 5,400.00 | 4,458.28 | 85,796 |
| 2024-02-13 | 5,550.00 | 5,576.26 | 5,350.00 | 5,400.00 | 4,458.28 | 110,754 |
| 2024-02-12 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 4,557.35 | 136,933 |
| 2024-02-09 | 5,490.00 | 5,507.25 | 5,390.00 | 5,400.00 | 4,458.28 | 46,292 |
| 2024-02-08 | 5,450.00 | 5,540.00 | 5,400.00 | 5,480.00 | 4,524.33 | 65,797 |
| 2024-02-07 | 5,550.00 | 5,560.00 | 5,340.00 | 5,460.00 | 4,507.81 | 52,823 |
| 2024-02-06 | 5,460.00 | 5,470.00 | 5,350.00 | 5,440.00 | 4,491.30 | 43,244 |
| 2024-02-05 | 5,260.00 | 5,530.00 | 5,260.00 | 5,370.00 | 4,433.51 | 99,537 |
| 2024-02-02 | 5,750.00 | 5,750.00 | 5,470.00 | 5,480.00 | 4,524.33 | 26,556 |
| 2024-02-01 | 5,350.00 | 5,570.00 | 5,350.00 | 5,550.00 | 4,582.12 | 60,418 |
| 2024-01-31 | 5,280.00 | 5,660.00 | 5,280.00 | 5,470.00 | 4,516.07 | 111,265 |
| 2024-01-30 | 5,490.00 | 5,590.00 | 5,340.00 | 5,590.00 | 4,615.14 | 52,686 |
| 2024-01-29 | 5,560.00 | 5,560.00 | 5,440.00 | 5,510.00 | 4,549.09 | 172,283 |
| 2024-01-26 | 5,590.00 | 5,590.00 | 5,358.04 | 5,520.00 | 4,557.35 | 156,592 |
| 2024-01-25 | 5,350.00 | 5,420.00 | 5,280.00 | 5,420.00 | 4,474.79 | 85,562 |
| 2024-01-24 | 5,120.00 | 5,330.00 | 5,120.00 | 5,310.00 | 4,383.97 | 187,152 |
| 2024-01-23 | 5,150.00 | 5,250.00 | 5,132.50 | 5,240.00 | 4,326.18 | 27,359 |
| 2024-01-22 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 4,251.88 | 199,288 |
| 2024-01-19 | 5,000.00 | 5,480.00 | 4,855.00 | 5,190.00 | 4,284.90 | 134,554 |
| 2024-01-18 | 4,435.00 | 4,750.00 | 4,435.00 | 4,635.00 | 3,826.69 | 321,115 |
| 2024-01-17 | 4,560.00 | 4,685.00 | 4,546.67 | 4,635.00 | 3,826.69 | 28,255 |
| 2024-01-16 | 4,490.00 | 4,695.00 | 4,490.00 | 4,645.00 | 3,834.94 | 79,513 |
| 2024-01-15 | 4,590.00 | 4,630.00 | 4,380.00 | 4,610.00 | 3,806.05 | 26,905 |
| 2024-01-12 | 4,500.00 | 4,640.00 | 4,450.00 | 4,600.00 | 3,797.79 | 74,185 |
| 2024-01-11 | 4,505.00 | 4,515.00 | 4,395.00 | 4,450.00 | 3,673.95 | 80,614 |
| 2024-01-10 | 4,360.00 | 4,415.00 | 4,075.00 | 4,415.00 | 3,645.05 | 68,370 |
| 2024-01-09 | 4,430.00 | 4,535.00 | 4,385.00 | 4,400.00 | 3,632.67 | 86,590 |
| 2024-01-08 | 4,400.00 | 4,535.00 | 4,315.00 | 4,490.00 | 3,706.98 | 33,152 |
| 2024-01-05 | 4,365.00 | 4,525.00 | 4,310.00 | 4,480.00 | 3,698.72 | 33,288 |
| 2024-01-04 | 4,660.00 | 4,660.00 | 4,415.00 | 4,530.00 | 3,740.00 | 26,465 |
| 2024-01-03 | 4,465.00 | 4,690.00 | 4,323.43 | 4,415.00 | 3,645.05 | 201,571 |
| 2024-01-02 | 4,470.00 | 4,670.00 | 4,470.00 | 4,480.00 | 3,698.72 | 28,896 |
| 2023-12-29 | 4,645.00 | 4,655.00 | 4,570.00 | 4,570.00 | 3,773.02 | 41,355 |
| 2023-12-28 | 4,675.00 | 4,920.00 | 4,605.00 | 4,610.00 | 3,806.05 | 53,806 |
| 2023-12-27 | 4,695.00 | 4,780.00 | 4,610.00 | 4,670.00 | 3,855.58 | 26,814 |
| 2023-12-22 | 4,590.00 | 4,690.00 | 4,570.00 | 4,690.00 | 3,872.10 | 61,689 |
| 2023-12-21 | 4,470.00 | 4,670.00 | 4,470.00 | 4,595.00 | 3,793.66 | 16,296 |
| 2023-12-20 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 3,830.82 | 41,429 |
| 2023-12-19 | 4,465.00 | 4,620.00 | 4,465.00 | 4,605.00 | 3,801.92 | 29,817 |
| 2023-12-18 | 4,600.00 | 4,650.00 | 4,485.00 | 4,535.00 | 3,744.13 | 72,437 |
| 2023-12-15 | 4,625.00 | 4,690.00 | 4,565.00 | 4,645.00 | 3,834.94 | 74,351 |
| 2023-12-14 | 4,700.00 | 4,785.00 | 4,595.00 | 4,650.00 | 3,839.07 | 112,809 |
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.