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
2023-09-204,965.005,110.004,965.005,030.004,152.8041,749
2023-09-195,050.005,110.004,960.004,990.004,119.7817,641
2023-09-185,150.005,185.965,070.005,080.004,194.0820,707
2023-09-155,060.005,121.875,012.345,110.004,218.8578,489
2023-09-145,090.005,090.004,960.005,050.004,169.3245,938
2023-09-135,100.005,100.004,820.004,990.004,119.7841,244
2023-09-125,100.005,100.004,787.275,040.004,161.0629,725
2023-09-115,100.005,100.004,965.004,995.004,123.9139,439
2023-09-085,130.005,130.004,885.005,010.004,136.2917,594
2023-09-075,130.005,130.004,765.954,890.004,037.22154,916
2023-09-064,945.004,970.004,824.954,895.004,041.3517,555
2023-09-055,070.005,190.004,925.004,960.004,095.0129,965
2023-09-045,200.005,220.005,050.005,050.004,169.3212,637
2023-09-014,970.005,200.004,965.005,140.004,243.6259,137
2023-08-315,090.005,100.005,040.005,100.004,210.60121,924
2023-08-305,040.005,086.504,995.005,070.004,185.8354,039
2023-08-295,040.005,060.004,935.005,000.004,128.0372,576
2023-08-254,980.004,980.004,872.504,945.004,082.6339,404
2023-08-245,020.005,044.994,865.004,925.004,066.1168,464
2023-08-235,150.005,150.004,890.004,920.004,061.9935,488
2023-08-225,080.005,080.004,820.004,945.004,082.63146,459
2023-08-214,830.005,130.004,785.004,840.003,995.9482,853
2023-08-184,925.004,925.004,735.004,825.003,983.5593,450
2023-08-175,060.005,060.004,865.004,940.004,078.5025,384
2023-08-165,010.005,210.005,010.005,080.004,152.14121,071
2023-08-155,210.005,238.285,050.005,100.004,168.49121,866
2023-08-145,030.005,210.005,030.005,100.004,168.4961,579
2023-08-114,905.005,100.004,865.005,040.004,119.45114,945
2023-08-105,060.005,060.004,915.004,925.004,025.4566,903
2023-08-095,250.005,296.005,030.005,060.004,135.8071,886
2023-08-085,210.005,260.005,060.005,080.004,152.1457,453
2023-08-075,390.005,391.875,188.005,210.004,258.40429,956
2023-08-045,180.005,350.005,160.005,350.004,372.83152,267
2023-08-035,110.005,250.005,110.005,200.004,250.22159,126
2023-08-025,110.005,240.005,030.005,200.004,250.22123,709
2023-08-014,385.005,250.004,325.005,150.004,209.36207,211
2023-07-314,500.004,580.004,376.944,435.003,624.9532,769
2023-07-284,480.004,600.004,350.004,455.003,641.3025,974
2023-07-274,455.004,525.004,427.174,440.003,629.0490,004
2023-07-264,555.004,620.004,415.004,445.003,633.1293,296
2023-07-254,525.004,559.654,410.004,480.003,661.7345,850
2023-07-244,625.004,730.004,480.004,480.003,661.7330,506
2023-07-214,635.004,850.004,525.004,575.003,739.3821,497
2023-07-204,610.004,640.004,555.004,590.003,751.6445,759
2023-07-194,620.004,655.004,550.004,630.003,784.3326,507
2023-07-184,640.004,640.004,463.304,520.003,694.4355,868
2023-07-174,625.004,689.504,490.004,565.003,731.2172,669
2023-07-144,815.004,815.004,555.004,655.003,804.7788,248
2023-07-134,470.004,635.004,455.004,600.003,759.8186,564
2023-07-124,480.004,490.004,320.004,455.003,641.30231,257
2023-07-114,490.004,490.004,375.004,405.003,600.4349,372
2023-07-104,355.004,485.004,350.004,460.003,645.3938,067
2023-07-074,455.004,519.404,345.004,455.003,641.3043,289
2023-07-064,665.004,720.004,480.004,480.003,661.7344,100
2023-07-054,680.004,725.004,646.064,685.003,829.2921,433
2023-07-044,730.004,770.004,675.004,720.003,857.9026,618
2023-07-034,765.004,770.004,675.004,735.003,870.1630,495
2023-06-304,730.004,845.004,730.004,795.003,919.2043,701
2023-06-294,600.004,750.004,600.004,735.003,870.1675,125
2023-06-284,775.004,850.004,597.254,690.003,833.3895,826
← NewerPage 14 of 22 · 1,266 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.