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
2023-06-274,950.004,965.004,765.004,765.003,894.6838,902
2023-06-265,000.005,060.004,910.004,940.004,037.71112,083
2023-06-235,010.005,130.004,805.005,030.004,111.28120,207
2023-06-225,200.005,200.004,935.004,985.004,074.4948,022
2023-06-215,020.005,143.995,010.005,010.004,094.9387,910
2023-06-205,030.005,140.004,980.005,110.004,176.66175,666
2023-06-195,090.005,090.004,915.005,010.004,094.9360,140
2023-06-165,030.005,060.004,880.004,980.004,070.41125,544
2023-06-154,975.005,080.004,955.004,995.004,082.6777,942
2023-06-145,100.005,100.004,900.004,980.004,070.4151,219
2023-06-134,945.005,002.104,910.004,950.004,045.8939,556
2023-06-125,030.005,070.004,920.004,950.004,045.8943,380
2023-06-094,990.005,050.004,970.005,020.004,103.1037,982
2023-06-084,975.005,090.004,920.005,000.004,086.75282,333
2023-06-075,000.005,000.004,940.004,975.004,066.32127,199
2023-06-064,935.005,055.454,930.004,985.004,074.49343,010
2023-06-054,825.004,970.004,825.004,935.004,033.63301,555
2023-06-024,885.004,955.004,725.004,850.003,964.15451,845
2023-06-014,625.004,700.004,545.004,700.003,841.55526,177
2023-05-314,500.004,615.004,425.004,605.003,763.901,149,405
2023-05-304,450.004,525.004,450.004,485.003,665.82199,168
2023-05-264,400.004,675.004,390.004,450.003,637.21177,245
2023-05-254,515.004,520.004,380.004,500.003,678.08677,642
2023-05-244,855.004,870.004,255.004,495.003,673.99479,392
2023-05-234,855.004,980.004,845.004,905.004,009.11317,962
2023-05-224,715.004,880.004,685.004,880.003,988.67123,608
2023-05-194,695.004,755.004,650.004,700.003,841.5533,354
2023-05-184,605.004,710.004,540.004,705.003,845.6477,129
2023-05-174,460.004,530.004,444.234,525.003,698.5180,560
2023-05-164,530.004,530.004,410.004,475.003,657.6533,008
2023-05-154,510.004,560.004,435.004,490.003,669.91239,133
2023-05-124,275.004,665.004,207.454,475.003,657.65159,495
2023-05-114,195.004,220.004,145.004,200.003,432.8733,647
2023-05-104,270.004,335.004,190.004,210.003,441.0528,951
2023-05-094,235.004,360.004,235.004,265.003,486.0026,023
2023-05-054,265.004,361.224,038.554,285.003,502.3527,013
2023-05-044,305.004,390.004,275.004,290.003,506.44126,876
2023-05-034,490.004,635.004,394.704,515.003,474.06170,847
2023-05-024,615.004,675.004,509.754,580.003,524.0743,190
2023-04-284,470.004,580.004,460.004,510.003,470.2124,057
2023-04-274,570.004,610.004,510.004,580.003,524.0735,160
2023-04-264,450.004,575.004,408.754,550.003,500.9929,845
2023-04-254,535.004,660.004,390.004,470.003,439.4342,182
2023-04-244,460.004,532.994,420.004,420.003,400.9619,919
2023-04-214,460.004,475.004,398.024,465.003,435.5949,611
2023-04-204,320.004,485.004,320.004,430.003,408.6638,665
2023-04-194,345.004,515.004,333.084,445.003,420.2026,348
2023-04-184,820.004,820.004,410.004,450.003,424.05127,220
2023-04-174,775.004,879.154,585.004,590.003,531.7733,292
2023-04-144,595.004,755.004,591.754,700.003,616.4129,990
2023-04-134,795.004,795.004,520.004,595.003,535.6267,483
2023-04-124,600.004,630.154,510.004,585.003,527.9257,898
2023-04-114,745.004,745.004,550.004,610.003,547.1695,175
2023-04-064,420.004,665.004,420.004,610.003,547.1671,929
2023-04-054,865.004,865.004,625.004,630.003,562.55107,831
2023-04-044,930.004,930.004,770.004,820.003,708.7465,714
2023-04-034,815.004,915.004,762.504,820.003,708.7448,091
2023-03-314,975.005,028.654,825.004,825.003,712.59146,859
2023-03-304,950.005,010.004,715.734,980.003,831.85101,579
2023-03-294,950.004,950.004,825.004,910.003,777.99115,373
← NewerPage 15 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.