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
2022-04-122,805.002,950.002,750.002,860.002,164.7410,090
2022-04-112,830.002,895.002,830.002,870.002,172.3113,583
2022-04-082,835.002,855.002,810.002,830.002,142.0414,927
2022-04-072,820.002,850.002,600.002,840.002,149.6067,282
2022-04-062,900.002,935.002,800.002,825.002,138.2535,635
2022-04-052,875.002,915.712,830.002,895.002,191.238,994
2022-04-042,840.002,875.002,825.002,875.002,176.105,676
2022-04-012,815.002,855.002,810.002,835.002,145.8247,083
2022-03-312,880.002,900.002,810.002,810.002,126.9062,417
2022-03-302,865.002,935.002,860.002,860.002,164.7414,312
2022-03-292,855.002,960.002,855.002,875.002,176.1073,865
2022-03-282,890.002,980.002,890.002,940.002,225.3021,553
2022-03-252,825.002,940.002,825.002,890.002,187.4513,504
2022-03-242,815.002,850.002,790.002,835.002,145.8212,807
2022-03-232,900.002,910.002,825.002,865.002,168.5325,676
2022-03-222,875.002,945.002,865.002,895.002,191.2318,496
2022-03-212,915.002,925.002,851.862,890.002,187.4514,044
2022-03-182,935.002,980.002,845.002,925.002,213.9455,801
2022-03-172,900.003,020.002,895.002,950.002,232.8649,401
2022-03-162,790.002,885.052,775.002,870.002,172.31126,181
2022-03-152,785.002,830.002,765.002,780.002,104.1911,832
2022-03-142,765.002,870.002,765.002,790.002,111.7629,686
2022-03-112,710.002,860.002,710.002,740.002,073.9138,955
2022-03-102,645.002,745.002,645.002,705.002,047.4223,932
2022-03-092,525.002,690.002,330.002,690.002,036.0747,187
2022-03-082,515.002,580.002,455.002,560.001,937.6746,877
2022-03-072,580.002,610.002,450.002,525.001,911.1866,190
2022-03-042,545.002,650.002,544.662,600.001,967.9522,124
2022-03-032,665.002,740.002,606.312,635.001,994.4417,687
2022-03-022,690.002,740.002,640.002,720.002,058.7825,375
2022-03-012,715.002,760.002,645.002,680.002,028.5014,868
2022-02-282,600.002,730.002,580.002,710.002,051.2118,331
2022-02-252,575.002,665.002,529.602,640.001,998.2228,552
2022-02-242,525.002,600.002,432.502,590.001,960.3862,276
2022-02-232,605.002,660.002,600.002,650.002,005.7960,945
2022-02-222,595.002,655.002,580.002,640.001,998.2217,308
2022-02-212,665.002,675.002,620.002,630.001,990.6610,675
2022-02-182,675.002,700.002,625.002,700.002,043.6415,595
2022-02-172,630.002,700.002,630.002,660.002,013.3620,931
2022-02-162,740.002,756.672,650.002,650.002,005.798,334
2022-02-152,695.002,805.002,695.002,740.002,073.917,144
2022-02-142,750.002,780.002,678.392,740.002,073.9115,132
2022-02-112,765.002,815.002,750.002,815.002,130.6820,136
2022-02-102,775.002,830.002,775.002,785.002,107.989,473
2022-02-092,795.002,850.002,740.002,770.002,096.6215,601
2022-02-082,765.002,800.002,725.002,785.002,107.9844,062
2022-02-072,715.002,770.002,669.462,745.002,077.7012,139
2022-02-042,630.002,780.002,630.002,730.002,066.3516,762
2022-02-032,755.002,755.002,700.002,720.002,058.7834,610
2022-02-022,835.002,895.002,750.002,750.002,081.4831,931
2022-02-012,802.502,857.502,780.002,800.002,119.3356,891
2022-01-312,755.002,800.002,750.002,800.002,119.3321,423
2022-01-282,735.002,755.002,675.002,720.002,058.7828,103
2022-01-272,685.002,769.252,675.002,730.002,066.3522,147
2022-01-262,500.002,715.002,500.002,715.002,054.9945,694
2022-01-252,495.002,500.002,466.832,500.001,892.2641,375
2022-01-242,675.002,675.002,475.002,475.001,873.3457,839
2022-01-212,700.002,700.002,594.942,675.002,024.7279,839
2022-01-202,615.002,665.002,595.002,630.001,990.6610,940
2022-01-192,620.002,650.002,595.002,600.001,967.9557,355
← NewerPage 20 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.