Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FOUR.LSE stock page

4Imprint Group Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-053,180.003,365.003,161.803,355.003,207.5167,483
2025-11-043,230.003,280.003,205.003,210.003,068.8872,547
2025-11-033,330.003,360.003,250.003,275.003,131.0276,741
2025-10-313,285.003,350.003,285.003,330.003,183.6174,281
2025-10-303,420.003,450.003,300.003,330.003,183.61176,357
2025-10-293,430.003,460.003,410.003,460.003,307.89139,251
2025-10-283,310.003,450.003,310.003,430.003,279.2186,420
2025-10-273,330.003,420.003,321.803,410.003,260.0992,214
2025-10-243,300.003,310.003,185.003,305.003,159.7196,048
2025-10-233,195.003,245.003,145.003,195.003,054.5452,346
2025-10-223,080.003,185.003,030.003,185.003,044.9889,944
2025-10-213,050.003,125.003,040.003,120.002,982.8470,015
2025-10-203,070.003,080.003,030.003,055.002,920.70101,637
2025-10-173,025.003,075.002,980.003,055.002,920.70540,220
2025-10-163,075.003,125.003,030.003,080.002,944.6063,197
2025-10-153,100.003,155.003,060.003,060.002,925.4860,530
2025-10-143,140.003,170.003,070.003,100.002,963.7241,365
2025-10-133,125.003,200.003,120.003,150.003,011.5230,508
2025-10-103,215.003,285.003,150.003,150.003,011.5247,599
2025-10-093,305.003,305.003,180.003,235.003,092.7855,446
2025-10-083,325.003,325.003,200.003,240.003,097.5641,439
2025-10-073,270.003,290.003,200.003,210.003,068.8850,982
2025-10-063,280.003,355.003,235.003,270.003,126.2498,046
2025-10-033,280.003,340.003,275.003,340.003,193.1725,591
2025-10-023,300.003,350.003,255.003,280.003,135.8034,633
2025-10-013,285.003,295.003,200.003,285.003,140.5839,616
2025-09-303,185.003,240.003,165.003,230.003,088.0041,592
2025-09-293,175.003,225.003,125.003,195.003,054.54105,388
2025-09-263,135.003,155.003,059.993,125.002,987.6284,675
2025-09-253,080.003,125.003,035.003,120.002,982.84131,663
2025-09-243,065.003,090.003,014.003,070.002,935.04107,380
2025-09-233,070.003,120.003,070.003,095.002,958.94151,272
2025-09-223,140.003,160.003,070.003,070.002,935.0466,334
2025-09-193,265.003,270.003,115.003,150.003,011.52116,173
2025-09-183,205.003,275.003,195.003,250.003,107.12445,682
2025-09-173,190.003,260.003,170.003,210.003,068.88185,448
2025-09-163,285.003,300.003,180.003,180.003,040.20144,714
2025-09-153,325.003,370.003,215.003,280.003,135.80199,586
2025-09-123,410.003,425.003,325.003,325.003,178.8327,562
2025-09-113,430.003,445.003,385.003,400.003,250.5358,004
2025-09-103,455.003,480.003,385.003,385.003,236.1929,237
2025-09-093,410.003,535.003,390.003,440.003,288.7733,929
2025-09-083,560.003,560.003,380.003,420.003,269.6523,125
2025-09-053,410.003,420.003,345.003,405.003,255.3130,941
2025-09-043,475.003,475.003,350.003,385.003,236.1923,330
2025-09-033,300.003,385.003,300.003,365.003,217.0756,620
2025-09-023,560.003,560.003,330.003,365.003,217.07218,228
2025-09-013,375.003,460.003,360.003,425.003,274.4389,841
2025-08-293,420.003,425.003,360.003,370.003,221.8536,090
2025-08-283,315.003,490.003,315.003,410.003,260.0928,702
2025-08-273,505.003,540.003,350.003,425.003,274.4365,418
2025-08-263,560.003,560.003,465.003,510.003,355.6987,623
2025-08-223,530.003,530.003,373.633,500.003,346.1337,062
2025-08-213,380.003,390.003,350.003,385.003,236.1943,426
2025-08-203,495.003,495.003,365.003,390.003,240.97155,370
2025-08-193,380.003,430.003,365.003,430.003,279.2147,993
2025-08-183,375.003,410.003,350.003,380.003,231.4162,883
2025-08-153,470.003,470.003,325.003,380.003,231.4197,878
2025-08-143,300.003,340.003,280.003,330.003,183.61103,097
2025-08-133,445.003,455.003,305.003,350.003,145.2791,420
← NewerPage 5 of 22 · 1,265 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.