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
2022-10-063,665.003,680.003,555.003,655.002,812.33110,133
2022-10-053,740.003,740.003,510.003,560.002,739.2495,466
2022-10-043,565.003,615.003,450.003,600.002,770.0144,950
2022-10-033,300.003,450.003,300.003,440.002,646.9066,492
2022-09-303,300.003,425.003,294.633,395.002,612.28188,264
2022-09-293,410.003,470.003,290.003,345.002,573.8159,503
2022-09-283,395.003,545.003,350.003,485.002,681.5347,350
2022-09-273,480.003,665.003,480.003,520.002,708.4674,648
2022-09-263,405.003,570.003,367.253,550.002,731.54113,016
2022-09-233,615.003,620.003,500.003,525.002,712.3150,111
2022-09-223,770.003,770.003,620.003,620.002,785.4019,550
2022-09-213,665.003,780.003,625.003,780.002,908.5224,323
2022-09-203,630.003,725.003,595.003,665.002,820.0321,279
2022-09-163,585.003,675.003,575.003,640.002,800.79116,289
2022-09-153,475.003,655.003,460.003,605.002,773.8687,231
2022-09-143,645.003,663.423,485.003,485.002,681.53136,750
2022-09-133,690.003,745.003,560.403,650.002,808.4936,245
2022-09-123,769.003,849.203,725.003,725.002,866.2031,885
2022-09-093,555.003,795.003,540.003,735.002,873.8958,644
2022-09-083,600.003,600.003,400.003,535.002,720.0097,842
2022-09-073,545.003,545.003,465.003,470.002,669.9995,443
2022-09-063,545.003,600.003,443.003,510.002,700.7659,149
2022-09-053,535.003,670.003,535.003,540.002,723.8573,192
2022-09-023,780.003,790.003,585.003,685.002,835.42130,192
2022-09-013,810.003,810.003,575.003,655.002,812.33130,521
2022-08-313,680.003,875.003,591.433,800.002,923.90105,379
2022-08-303,920.003,920.003,685.003,745.002,881.5829,203
2022-08-263,965.004,043.753,780.003,805.002,927.7514,572
2022-08-253,865.003,950.003,850.003,885.002,989.3119,529
2022-08-243,715.003,950.003,595.003,920.003,016.24126,641
2022-08-233,690.003,725.003,625.003,705.002,850.8159,952
2022-08-223,830.003,885.003,720.003,745.002,881.5873,112
2022-08-193,750.003,960.003,750.003,860.002,970.07146,965
2022-08-184,060.004,080.003,930.003,980.003,062.41262,760
2022-08-174,025.004,090.003,960.004,045.003,087.02182,401
2022-08-163,855.004,005.003,855.003,990.003,045.05332,856
2022-08-153,975.003,975.883,805.203,955.003,018.3322,892
2022-08-123,740.003,850.003,600.003,850.002,938.2026,665
2022-08-113,855.003,855.003,715.003,750.002,861.8830,552
2022-08-103,450.003,980.003,450.003,710.002,831.36277,037
2022-08-093,300.003,370.003,300.003,350.002,556.6227,205
2022-08-083,165.003,310.003,109.533,310.002,526.0951,975
2022-08-053,095.003,260.003,017.003,195.002,438.3319,537
2022-08-043,120.003,175.003,028.053,150.002,403.9813,970
2022-08-033,015.003,153.683,015.003,125.002,384.90124,484
2022-08-023,145.003,160.003,075.003,140.002,396.3514,479
2022-08-013,120.003,185.003,115.003,155.002,407.808,820
2022-07-293,125.003,240.003,115.903,190.002,434.5163,470
2022-07-283,080.003,155.003,080.003,130.002,388.7262,708
2022-07-273,080.003,155.743,080.003,105.002,369.6411,212
2022-07-263,070.003,150.003,020.003,050.002,327.6717,107
2022-07-253,150.003,295.003,105.003,200.002,442.1436,897
2022-07-223,025.003,155.002,915.003,115.002,377.2734,936
2022-07-212,955.003,005.002,920.002,960.002,258.9855,304
2022-07-202,915.002,995.002,795.002,930.002,236.0926,524
2022-07-192,660.003,000.002,580.002,900.002,213.19111,812
2022-07-182,350.002,440.002,341.102,440.001,862.1321,251
2022-07-152,325.002,340.002,280.002,340.001,785.82127,045
2022-07-142,370.002,397.402,320.002,330.001,778.1818,558
2022-07-132,425.002,475.002,360.002,365.001,804.9045,948
← NewerPage 18 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.