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
2023-03-285,000.005,050.004,860.004,900.003,770.30348,954
2023-03-275,170.005,170.004,955.005,010.003,854.94168,509
2023-03-244,940.004,990.004,875.004,990.003,839.55344,707
2023-03-234,905.005,080.004,885.004,960.003,816.46150,915
2023-03-225,060.005,100.004,745.004,930.003,793.38945,098
2023-03-214,660.005,090.004,548.205,090.003,916.49251,916
2023-03-204,610.004,728.184,538.694,685.003,604.87179,015
2023-03-174,765.004,845.004,670.004,670.003,593.321,156,422
2023-03-164,625.004,810.004,530.004,790.003,685.66211,505
2023-03-154,680.004,890.004,440.004,540.003,493.30190,325
2023-03-144,495.004,520.004,275.004,470.003,439.4359,956
2023-03-134,475.004,536.904,290.004,290.003,300.93266,537
2023-03-104,380.004,545.004,380.004,480.003,447.13161,707
2023-03-094,540.004,620.004,485.004,595.003,535.62144,512
2023-03-084,630.004,630.004,510.004,525.003,481.7565,506
2023-03-074,635.004,733.404,595.004,620.003,554.8569,523
2023-03-064,760.004,775.004,615.004,615.003,551.0171,012
2023-03-034,795.004,795.004,625.004,755.003,658.73301,219
2023-03-024,515.004,700.004,480.004,675.003,597.17209,758
2023-03-014,555.004,565.004,478.264,515.003,474.0654,970
2023-02-284,680.004,680.004,360.004,480.003,447.1382,179
2023-02-274,360.004,530.004,355.004,465.003,435.5992,206
2023-02-244,470.004,470.004,330.004,390.003,377.88137,105
2023-02-234,340.004,620.004,340.004,475.003,443.28123,395
2023-02-224,500.004,500.004,400.004,410.003,393.2758,360
2023-02-214,520.004,565.004,460.004,500.003,462.52160,982
2023-02-204,625.004,670.004,530.004,560.003,508.6993,458
2023-02-174,490.004,585.004,395.004,580.003,524.07117,361
2023-02-164,530.004,540.004,390.004,400.003,385.5762,183
2023-02-154,585.004,585.004,490.004,530.003,485.6040,495
2023-02-144,670.004,675.004,555.004,555.003,504.8493,975
2023-02-134,585.004,635.004,545.004,635.003,566.3918,033
2023-02-104,790.004,805.004,515.004,580.003,524.0737,242
2023-02-094,580.004,680.604,550.004,630.003,562.55132,357
2023-02-084,685.004,685.004,555.004,625.003,558.7038,625
2023-02-074,955.004,955.004,470.004,595.003,535.6253,234
2023-02-064,750.004,800.004,570.004,600.003,539.4639,714
2023-02-034,600.004,639.804,580.004,635.003,566.3950,380
2023-02-024,640.004,750.004,580.004,610.003,547.16160,005
2023-02-014,695.004,695.004,510.004,555.003,504.8445,733
2023-01-314,490.004,609.174,485.004,580.003,524.0733,151
2023-01-304,535.004,550.004,405.004,515.003,474.0663,432
2023-01-274,670.004,675.004,545.004,575.003,520.2336,940
2023-01-264,685.004,730.004,535.004,565.003,512.5338,091
2023-01-254,690.004,768.004,615.004,625.003,558.7050,285
2023-01-244,810.004,810.004,595.004,705.003,620.26106,009
2023-01-234,375.004,625.004,375.004,600.003,539.46120,290
2023-01-204,695.004,740.004,580.004,590.003,531.77131,203
2023-01-194,500.004,580.004,470.004,475.003,443.2884,273
2023-01-184,440.004,575.004,100.004,505.003,466.3739,931
2023-01-174,830.004,830.004,445.004,530.003,485.6092,312
2023-01-164,515.004,635.004,514.604,625.003,558.7036,156
2023-01-134,435.004,525.004,425.004,495.003,458.6726,704
2023-01-124,340.004,450.004,290.004,450.003,424.0532,442
2023-01-114,400.004,440.004,300.004,345.003,343.2543,006
2023-01-104,370.004,395.004,290.004,290.003,300.9338,334
2023-01-094,330.004,465.004,330.004,390.003,377.8844,312
2023-01-064,295.004,385.004,118.604,380.003,370.1855,371
2023-01-054,250.004,355.004,250.004,295.003,304.7819,968
2023-01-044,195.004,340.004,195.004,310.003,316.3221,307
← NewerPage 16 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.