Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FOUR.LSE stock page

4Imprint Group Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-134,525.004,695.004,525.004,635.003,826.69105,684
2023-12-124,630.004,660.004,515.004,550.003,756.5144,058
2023-12-114,415.004,575.004,285.614,530.003,740.00111,343
2023-12-084,670.004,705.004,545.004,550.003,756.5133,861
2023-12-074,430.004,700.004,430.004,600.003,797.7935,352
2023-12-064,245.004,750.004,245.004,615.003,810.18105,895
2023-12-054,325.004,500.004,285.004,500.003,715.23166,979
2023-12-044,535.004,545.004,280.004,320.003,566.6237,969
2023-12-014,430.004,430.004,195.004,335.003,579.0155,400
2023-11-304,275.004,365.004,220.004,270.003,525.34146,734
2023-11-294,525.004,525.004,200.004,265.003,521.2152,613
2023-11-284,400.004,700.004,310.004,335.003,579.0138,466
2023-11-274,410.004,429.854,295.004,365.003,603.77157,175
2023-11-244,340.004,420.004,332.704,415.003,645.0520,324
2023-11-234,315.004,435.004,272.224,360.003,599.6532,023
2023-11-224,295.004,385.004,240.004,345.003,587.26105,940
2023-11-214,355.004,472.504,240.004,275.003,529.4737,114
2023-11-204,375.004,470.004,305.004,355.003,595.5235,926
2023-11-174,325.004,390.004,270.004,390.003,624.4131,288
2023-11-164,415.004,500.004,215.004,285.003,537.7340,789
2023-11-154,225.004,495.004,225.004,420.003,649.1876,410
2023-11-144,220.004,450.004,115.904,450.003,673.95107,463
2023-11-134,380.004,705.004,235.004,255.003,512.96137,201
2023-11-104,490.004,490.004,335.004,395.003,628.5489,884
2023-11-094,420.004,540.004,305.004,480.003,698.72368,983
2023-11-084,650.004,660.004,270.004,380.003,616.16385,019
2023-11-074,845.005,150.004,435.004,435.003,661.57181,077
2023-11-065,100.005,180.005,000.005,040.004,161.0639,667
2023-11-035,190.005,190.005,050.005,070.004,185.8325,418
2023-11-025,150.005,240.005,080.005,110.004,218.8537,593
2023-11-015,040.005,210.004,992.505,090.004,202.3458,898
2023-10-315,030.005,040.004,929.525,020.004,144.5562,450
2023-10-305,040.005,060.004,915.004,940.004,078.50141,628
2023-10-274,470.004,900.004,155.004,900.004,045.47146,094
2023-10-264,700.004,745.004,665.004,705.003,884.48127,792
2023-10-254,700.004,730.004,615.004,725.003,900.9965,079
2023-10-244,700.004,720.004,520.004,690.003,872.1049,337
2023-10-234,575.004,710.004,450.004,710.003,888.6153,400
2023-10-204,455.004,470.004,295.004,460.003,682.2141,129
2023-10-194,400.004,545.004,400.004,445.003,669.8242,337
2023-10-184,565.004,645.004,455.004,505.003,719.3655,645
2023-10-174,660.004,700.004,577.294,600.003,797.79100,424
2023-10-164,635.004,860.004,630.004,645.003,834.94143,112
2023-10-135,150.005,150.004,830.004,850.004,004.19144,036
2023-10-125,110.005,260.005,110.005,140.004,243.6229,644
2023-10-114,750.005,100.004,750.005,100.004,210.6037,391
2023-10-104,650.005,040.004,635.005,040.004,161.0680,142
2023-10-095,200.005,200.004,765.344,860.004,012.4548,687
2023-10-065,100.005,105.004,940.004,980.004,111.52144,010
2023-10-054,985.005,260.004,960.005,020.004,144.5528,930
2023-10-045,150.005,150.004,826.774,950.004,086.7549,102
2023-10-035,030.005,160.004,784.005,000.004,128.0347,650
2023-10-025,350.005,350.005,090.005,110.004,218.8533,002
2023-09-295,170.005,280.005,080.005,250.004,334.4459,645
2023-09-285,080.005,180.005,080.005,130.004,235.3674,911
2023-09-275,070.005,130.005,040.005,080.004,194.0830,555
2023-09-265,040.005,130.004,985.005,120.004,227.1155,150
2023-09-255,000.005,070.004,895.715,060.004,177.5737,876
2023-09-225,040.005,100.005,020.005,080.004,194.0842,439
2023-09-214,870.005,060.004,870.005,040.004,161.0652,395
← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.5940 GBP
2026-04-301.1940 GBP
2025-08-140.6010 GBP
2025-05-013.1700 GBP
2024-08-150.6270 GBP
2024-05-021.1700 GBP
2023-08-170.5080 GBP
2023-05-042.6461 GBP
2022-08-180.3301 GBP
2022-04-280.2299 GBP
2021-08-260.1083 GBP
2020-04-090.4616 GBP
2019-08-080.2052 GBP
2019-04-040.3730 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.