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
2025-08-123,250.003,295.003,200.003,295.003,093.63220,435
2025-08-113,190.003,270.003,170.003,220.003,023.2173,188
2025-08-083,250.003,285.003,165.003,180.002,985.6652,535
2025-08-073,270.003,296.973,204.223,245.003,046.69114,693
2025-08-063,375.003,525.003,150.003,265.003,065.46196,734
2025-08-053,735.003,800.003,615.003,615.003,394.0769,475
2025-08-043,555.003,740.003,405.343,735.003,506.74100,714
2025-08-013,575.003,595.003,490.003,550.003,333.0595,008
2025-07-313,575.003,660.003,575.003,595.003,375.3085,123
2025-07-303,635.003,690.003,575.003,615.003,394.0749,452
2025-07-293,670.003,720.003,625.003,635.003,412.85104,601
2025-07-283,810.003,810.003,670.003,705.003,478.5764,676
2025-07-253,665.003,770.003,660.003,705.003,478.5777,194
2025-07-243,825.003,825.003,670.003,695.003,469.1969,072
2025-07-233,670.003,750.003,655.003,685.003,459.8052,968
2025-07-223,650.003,710.003,609.803,705.003,478.5727,371
2025-07-213,640.003,700.003,625.003,655.003,431.6324,853
2025-07-183,500.003,675.003,500.003,645.003,422.2464,274
2025-07-173,500.003,625.003,500.003,625.003,403.4659,238
2025-07-163,515.003,600.003,515.003,565.003,347.1359,166
2025-07-153,580.003,730.003,510.003,575.003,356.52104,744
2025-07-143,690.003,745.003,685.003,715.003,487.9653,944
2025-07-113,730.003,775.003,680.003,740.003,511.4445,049
2025-07-103,650.003,755.003,515.003,755.003,525.5229,819
2025-07-093,710.003,820.003,615.003,640.003,417.5536,735
2025-07-083,815.003,815.003,615.003,705.003,478.5735,529
2025-07-073,640.003,685.003,620.003,640.003,417.5555,974
2025-07-043,810.003,810.003,645.003,670.003,445.7161,767
2025-07-033,855.003,855.003,685.003,800.003,567.77104,228
2025-07-023,640.003,700.003,542.603,700.003,473.8878,049
2025-07-013,660.003,680.003,555.003,620.003,398.7765,332
2025-06-303,725.003,783.393,625.003,660.003,436.32375,110
2025-06-273,650.003,767.023,620.003,725.003,497.3577,392
2025-06-263,555.003,635.003,534.953,615.003,394.0738,941
2025-06-253,620.003,620.003,525.003,550.003,333.0545,818
2025-06-243,590.003,620.003,545.003,570.003,351.8282,344
2025-06-233,555.003,560.003,495.003,525.003,309.5740,986
2025-06-203,445.003,590.003,445.003,545.003,328.35292,822
2025-06-193,460.003,495.003,449.943,480.003,267.3234,065
2025-06-183,535.003,550.003,480.003,495.003,281.4143,721
2025-06-173,490.003,590.003,455.003,525.003,309.57154,749
2025-06-163,475.003,526.533,470.003,520.003,304.88119,571
2025-06-133,400.003,515.003,375.003,475.003,262.6375,931
2025-06-123,440.003,460.003,380.003,420.003,210.99271,037
2025-06-113,475.003,490.003,440.003,455.003,243.8556,877
2025-06-103,350.003,520.003,350.003,475.003,262.63196,441
2025-06-093,450.003,514.503,425.003,470.003,257.94121,290
2025-06-063,425.003,455.003,390.003,450.003,239.1638,386
2025-06-053,415.003,460.003,370.003,425.003,215.6973,705
2025-06-043,370.003,470.003,365.003,385.003,178.13180,554
2025-06-033,440.003,465.003,370.003,370.003,164.05274,090
2025-06-023,495.003,555.003,410.003,440.003,229.7774,409
2025-05-303,490.003,577.223,490.003,550.003,333.0589,647
2025-05-293,600.003,650.003,460.003,510.003,295.49232,647
2025-05-283,485.003,560.003,470.003,540.003,323.66141,367
2025-05-273,420.003,495.003,396.603,485.003,272.0243,620
2025-05-233,365.003,555.003,325.053,380.003,173.44215,967
2025-05-223,440.003,560.003,417.503,490.003,276.71255,480
2025-05-213,450.003,565.003,430.043,565.003,347.13355,397
2025-05-203,545.003,575.003,470.003,510.003,295.49209,811
← NewerPage 6 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.