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
2022-01-182,485.002,655.002,485.002,655.002,009.5822,984
2022-01-172,625.002,640.002,575.002,615.001,979.3010,025
2022-01-142,655.002,695.002,580.002,605.001,971.7315,792
2022-01-132,670.002,700.002,625.002,660.002,013.3616,378
2022-01-122,685.002,715.002,647.382,670.002,020.937,408
2022-01-112,690.002,710.002,645.002,680.002,028.5010,286
2022-01-102,765.002,805.002,680.002,680.002,028.5013,436
2022-01-072,810.002,870.002,735.002,770.002,096.629,923
2022-01-062,790.002,850.002,764.692,770.002,096.6220,982
2022-01-052,905.002,920.002,840.002,850.002,157.179,433
2022-01-042,840.002,960.002,820.002,895.002,191.2329,954
2021-12-312,735.002,839.582,735.002,820.002,134.471,422
2021-12-302,750.002,885.002,750.002,810.002,126.904,151
2021-12-292,845.002,978.242,830.002,870.002,172.3114,400
2021-12-242,825.002,825.002,700.002,825.002,138.25943
2021-12-232,815.002,880.002,800.002,845.002,153.399,027
2021-12-222,675.002,840.002,675.002,805.002,123.119,401
2021-12-212,765.002,785.002,675.002,785.002,107.987,305
2021-12-202,750.002,800.002,705.002,745.002,077.7011,572
2021-12-172,765.002,845.002,700.002,835.002,145.8243,254
2021-12-162,780.002,780.002,735.002,750.002,081.4820,390
2021-12-152,925.002,925.002,715.002,750.002,081.4839,626
2021-12-142,805.002,815.002,770.002,800.002,119.3334,765
2021-12-132,915.002,935.002,810.002,810.002,126.9014,949
2021-12-102,935.002,965.002,900.002,930.002,217.7320,122
2021-12-092,930.002,970.002,890.002,930.002,217.7321,709
2021-12-082,940.002,975.002,880.002,915.002,206.3725,605
2021-12-072,790.002,950.002,785.002,910.002,202.5914,353
2021-12-062,810.002,820.002,730.002,800.002,119.3322,658
2021-12-032,745.002,815.002,745.002,795.002,115.5410,264
2021-12-022,810.002,855.002,683.532,780.002,104.1912,712
2021-12-012,850.002,860.002,755.002,860.002,164.7451,305
2021-11-302,770.002,870.002,770.002,825.002,138.2516,131
2021-11-292,770.002,860.002,770.002,820.002,134.4728,265
2021-11-262,775.002,855.002,707.802,735.002,070.1316,101
2021-11-252,865.002,890.002,825.002,850.002,157.1710,967
2021-11-242,865.002,900.002,830.002,870.002,172.315,736
2021-11-232,770.002,935.002,770.002,890.002,187.4514,811
2021-11-223,000.003,005.002,850.002,890.002,187.4517,316
2021-11-192,900.002,920.002,830.002,890.002,187.4519,674
2021-11-182,830.002,970.002,825.002,905.002,198.8012,031
2021-11-172,785.002,961.502,785.002,885.002,183.6717,838
2021-11-162,920.002,979.112,875.722,910.002,202.59162,664
2021-11-152,905.002,995.002,842.272,995.002,266.9227,538
2021-11-122,950.002,950.002,890.002,895.002,191.2327,500
2021-11-112,910.002,962.502,890.002,925.002,213.943,915
2021-11-102,940.003,040.002,915.002,945.002,229.0813,911
2021-11-092,885.003,015.002,865.002,945.002,229.0822,601
2021-11-082,870.002,915.002,845.002,905.002,198.8019,188
2021-11-053,050.003,100.992,925.002,925.002,213.9419,654
2021-11-042,945.003,105.002,935.003,045.002,304.7722,048
2021-11-032,880.002,975.002,865.002,950.002,232.8628,415
2021-11-022,875.002,915.002,850.002,850.002,157.176,084
2021-11-012,885.002,920.002,850.002,880.002,179.888,053
2021-10-292,925.002,950.002,855.002,860.002,164.746,616
2021-10-282,915.002,940.002,835.002,890.002,187.4534,760
2021-10-272,910.003,075.002,880.002,890.002,187.4535,043
2021-10-262,885.002,985.002,845.002,985.002,259.3627,137
2021-10-252,840.002,910.002,815.002,885.002,183.6716,637
2021-10-222,910.002,915.002,835.002,840.002,149.608,533
← NewerPage 21 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.