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
2022-07-122,340.002,505.002,331.002,460.001,877.4023,270
2022-07-112,360.002,440.002,340.252,395.001,827.793,825
2022-07-082,370.002,445.002,370.002,410.001,839.249,768
2022-07-072,430.002,465.002,400.002,415.001,843.0512,720
2022-07-062,320.002,455.002,320.002,440.001,862.1315,718
2022-07-052,295.002,300.002,260.002,295.001,751.4739,518
2022-07-042,345.002,400.002,305.002,305.001,759.1112,252
2022-07-012,300.002,350.002,275.002,325.001,774.3728,602
2022-06-302,300.002,380.002,275.002,320.001,770.5547,569
2022-06-292,380.002,405.002,350.002,400.001,831.6117,923
2022-06-282,415.002,425.002,355.002,380.001,816.347,419
2022-06-272,350.002,420.002,350.002,400.001,831.6113,349
2022-06-242,265.002,375.002,265.002,365.001,804.9014,705
2022-06-232,290.002,310.002,260.002,295.001,751.4740,047
2022-06-222,190.002,290.002,175.002,275.001,736.2128,105
2022-06-212,270.002,300.002,230.002,240.001,709.5010,250
2022-06-202,275.002,325.002,181.322,275.001,736.217,207
2022-06-172,320.002,355.002,255.002,300.001,755.2928,642
2022-06-162,345.002,385.002,275.002,275.001,736.2170,201
2022-06-152,370.002,385.002,350.002,375.001,812.5325,311
2022-06-142,310.002,400.002,275.002,350.001,793.4557,094
2022-06-132,395.002,450.002,342.802,375.001,812.5324,253
2022-06-102,535.002,585.002,450.002,465.001,881.2122,103
2022-06-092,760.002,760.002,545.002,545.001,942.2714,249
2022-06-082,680.002,715.002,630.002,630.002,007.1420,614
2022-06-072,650.002,725.002,640.002,700.002,060.5616,068
2022-06-062,655.002,685.002,630.002,685.002,049.1155,266
2022-06-012,645.002,720.002,600.002,605.001,988.0615,952
2022-05-312,650.002,710.002,506.252,675.002,041.4826,703
2022-05-302,535.002,720.002,535.002,650.002,022.4015,253
2022-05-272,625.002,705.002,570.002,645.002,018.5812,325
2022-05-262,530.002,625.002,530.002,625.002,003.3291,375
2022-05-252,585.002,595.002,550.522,570.001,961.355,769
2022-05-242,720.002,720.002,575.002,590.001,976.6124,149
2022-05-232,805.002,805.002,720.002,720.002,075.8215,142
2022-05-202,760.002,808.492,695.002,725.002,079.6460,729
2022-05-192,825.002,905.002,735.002,760.002,106.3512,612
2022-05-182,935.003,025.052,801.002,855.002,178.85122,515
2022-05-173,000.003,046.702,930.002,930.002,236.0917,029
2022-05-162,935.003,000.002,855.002,990.002,281.8827,236
2022-05-132,885.002,945.002,865.542,945.002,247.5342,401
2022-05-122,895.002,895.002,802.882,820.002,152.1414,200
2022-05-112,960.002,975.002,905.002,930.002,236.0937,309
2022-05-102,850.002,950.002,830.002,900.002,213.19128,432
2022-05-092,850.002,960.002,720.002,900.002,213.1934,603
2022-05-062,575.002,960.002,535.002,890.002,205.56112,149
2022-05-052,580.002,600.932,420.002,440.001,862.1328,712
2022-05-042,615.002,635.002,550.002,560.001,953.7123,556
2022-05-032,800.002,844.962,620.002,620.001,999.50204,476
2022-04-292,795.002,825.002,730.002,730.002,083.4514,670
2022-04-282,750.002,805.002,750.002,780.002,121.6137,805
2022-04-272,825.002,900.002,780.002,800.002,119.33144,958
2022-04-262,855.002,915.002,855.002,885.002,183.6738,844
2022-04-252,850.002,870.002,840.002,860.002,164.7428,802
2022-04-222,800.002,887.502,800.002,880.002,179.8824,497
2022-04-212,765.002,955.002,765.002,910.002,202.5957,758
2022-04-202,855.002,920.002,695.002,905.002,198.808,504
2022-04-192,880.002,950.002,870.002,875.002,176.1023,415
2022-04-142,840.002,981.962,840.002,960.002,240.4324,844
2022-04-132,850.002,925.002,835.002,880.002,179.8823,385
← NewerPage 19 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.