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
2023-01-034,250.004,405.004,235.004,310.003,316.3239,182
2022-12-304,320.004,410.004,269.794,275.003,289.398,176
2022-12-294,295.004,315.004,190.004,300.003,308.6341,125
2022-12-284,435.004,540.004,265.004,290.003,300.9331,694
2022-12-234,355.004,480.004,235.004,480.003,447.1335,055
2022-12-224,390.004,470.004,325.004,350.003,347.1021,337
2022-12-214,090.004,405.004,090.004,390.003,377.8819,538
2022-12-204,185.004,325.004,185.004,310.003,316.3221,894
2022-12-194,255.004,340.004,225.004,245.003,266.3121,000
2022-12-164,245.004,285.004,175.004,240.003,262.4667,224
2022-12-154,225.004,430.004,062.504,260.003,277.8530,979
2022-12-144,220.004,265.004,210.004,240.003,262.4641,646
2022-12-134,250.004,300.004,135.004,220.003,247.07161,939
2022-12-124,260.004,320.004,250.004,255.003,274.0031,628
2022-12-094,275.004,330.004,245.004,285.003,297.0925,963
2022-12-084,200.004,290.003,979.004,285.003,297.0942,154
2022-12-074,145.004,340.004,063.004,215.003,243.2349,929
2022-12-064,120.004,295.004,120.004,170.003,208.6051,975
2022-12-054,455.004,455.004,240.004,245.003,266.3118,702
2022-12-024,250.004,410.004,150.004,280.003,293.2441,765
2022-12-014,230.004,320.004,162.804,220.003,247.0755,497
2022-11-304,120.004,225.004,065.004,225.003,250.9271,986
2022-11-294,070.004,130.003,945.004,100.003,154.7435,877
2022-11-284,030.004,030.003,945.003,970.003,054.7137,194
2022-11-254,145.004,145.003,940.004,000.003,077.7916,454
2022-11-244,030.004,030.003,974.434,030.003,100.8870,131
2022-11-234,030.004,030.003,880.004,000.003,077.7924,306
2022-11-223,950.004,025.003,895.004,005.003,081.6433,185
2022-11-213,900.003,960.003,808.023,940.003,031.6327,521
2022-11-183,795.004,056.403,780.003,900.003,000.8535,444
2022-11-174,160.004,160.003,959.263,960.003,047.0221,336
2022-11-164,210.004,210.003,960.004,010.003,085.4918,674
2022-11-153,980.004,100.003,980.004,060.003,123.96126,182
2022-11-143,845.004,055.003,845.004,055.003,120.1181,323
2022-11-113,935.004,104.093,895.004,000.003,077.7984,184
2022-11-103,855.003,975.003,750.003,900.003,000.85331,541
2022-11-093,945.003,945.003,775.003,840.002,954.6818,199
2022-11-083,825.003,935.003,780.003,870.002,977.77280,419
2022-11-073,885.003,885.003,735.003,820.002,939.29201,628
2022-11-043,830.004,000.403,705.003,765.002,896.97313,558
2022-11-033,595.003,610.003,440.403,575.002,750.7819,136
2022-11-023,545.003,710.003,540.003,660.002,816.1839,871
2022-11-013,520.003,550.003,485.003,530.002,716.1559,747
2022-10-313,645.003,645.003,395.003,470.002,669.9931,745
2022-10-283,470.003,535.003,436.753,535.002,720.0023,855
2022-10-273,470.003,700.003,455.003,545.002,727.70120,436
2022-10-263,460.003,645.003,400.003,645.002,804.64112,690
2022-10-253,305.003,430.003,285.003,430.002,639.2161,896
2022-10-243,400.003,415.003,280.003,300.002,539.1842,884
2022-10-213,415.003,455.003,310.003,380.002,600.7477,725
2022-10-203,530.003,530.003,415.003,450.002,654.6029,104
2022-10-193,570.003,570.003,415.003,475.002,673.8315,861
2022-10-183,490.003,541.003,425.003,520.002,708.4628,155
2022-10-173,295.003,420.003,139.003,405.002,619.9773,186
2022-10-143,410.003,455.003,280.003,280.002,523.7938,397
2022-10-133,355.003,395.003,260.003,380.002,600.7444,661
2022-10-123,540.003,540.003,280.003,335.002,566.1133,340
2022-10-113,575.003,575.003,335.003,400.002,616.1342,018
2022-10-103,515.003,527.503,400.003,405.002,619.9730,130
2022-10-073,780.003,780.003,300.003,540.002,723.8546,528
← NewerPage 17 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.