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
2025-05-193,460.003,550.003,435.003,540.003,323.66188,528
2025-05-163,530.003,567.123,470.003,490.003,276.71184,031
2025-05-153,525.003,525.003,415.003,510.003,295.49163,329
2025-05-143,560.003,620.003,450.003,550.003,333.05195,675
2025-05-133,420.003,577.313,420.003,555.003,337.74190,960
2025-05-123,255.003,640.003,155.003,495.003,281.41482,846
2025-05-093,310.003,310.003,070.003,120.002,929.33105,099
2025-05-083,310.003,310.003,130.003,170.002,976.2769,418
2025-05-073,310.003,310.003,150.003,190.002,995.05105,168
2025-05-063,260.003,275.003,095.003,160.002,966.88219,047
2025-05-023,215.003,215.003,065.003,205.003,009.13132,601
2025-05-013,105.003,205.752,982.363,070.002,882.38193,452
2025-04-303,495.003,495.873,350.003,400.002,894.59306,388
2025-04-293,390.003,445.003,360.003,375.002,873.30106,690
2025-04-283,220.003,415.003,220.003,395.002,890.33153,852
2025-04-253,205.003,323.293,185.003,225.002,745.60197,859
2025-04-243,165.003,232.503,111.253,195.002,720.06125,774
2025-04-233,125.003,265.003,105.503,195.002,720.06291,831
2025-04-223,025.003,085.002,915.003,060.002,605.13148,205
2025-04-173,010.003,055.002,940.003,035.002,583.84139,149
2025-04-163,165.003,165.003,015.003,045.002,592.3678,860
2025-04-153,195.003,205.273,155.003,165.002,694.5257,988
2025-04-143,210.003,215.003,150.003,180.002,707.29144,398
2025-04-113,200.003,200.003,080.003,130.002,664.72115,717
2025-04-103,360.003,365.003,145.003,155.002,686.01402,122
2025-04-093,135.003,220.003,065.003,065.002,609.3889,254
2025-04-083,160.003,385.003,110.003,290.002,800.94261,707
2025-04-073,140.003,320.003,030.003,175.002,703.03437,129
2025-04-043,630.003,630.003,210.003,290.002,800.94386,027
2025-04-033,720.003,725.003,390.003,465.002,949.92216,957
2025-04-023,695.003,795.173,690.003,795.003,230.87166,486
2025-04-013,725.003,830.003,675.003,720.003,167.02216,213
2025-03-313,945.003,945.003,700.003,700.003,149.99120,094
2025-03-283,940.003,970.003,878.433,890.003,311.7566,098
2025-03-273,795.003,975.003,795.003,945.003,358.57147,117
2025-03-264,060.004,060.003,875.003,960.003,371.3487,698
2025-03-253,760.003,895.033,760.003,885.003,307.49299,216
2025-03-243,825.003,875.003,755.003,795.003,230.8772,222
2025-03-213,900.003,900.003,733.813,790.003,226.61307,976
2025-03-204,100.004,100.003,820.003,820.003,252.15118,315
2025-03-193,975.004,020.203,900.003,920.003,337.2953,523
2025-03-184,015.004,015.003,905.003,925.003,341.55313,249
2025-03-173,995.004,030.003,925.003,955.003,367.0964,080
2025-03-144,100.004,150.283,990.003,995.003,401.14117,325
2025-03-134,270.004,270.004,115.004,130.003,516.07287,191
2025-03-124,385.004,500.003,800.004,270.003,635.26626,355
2025-03-114,920.004,950.004,752.614,790.004,077.96263,011
2025-03-105,110.005,150.004,880.004,930.004,197.1591,808
2025-03-074,960.005,080.004,884.755,060.004,307.83469,898
2025-03-065,120.005,139.785,010.005,020.004,273.7741,130
2025-03-055,100.005,190.004,945.005,080.004,324.85155,684
2025-03-045,210.005,212.024,924.804,930.004,197.15161,495
2025-03-035,310.005,310.005,190.005,230.004,452.5657,040
2025-02-285,310.005,310.005,150.005,200.004,427.02121,426
2025-02-275,160.005,430.005,160.005,240.004,461.0748,922
2025-02-265,420.005,510.005,370.005,430.004,622.83179,083
2025-02-255,300.005,330.005,270.005,300.004,512.15150,889
2025-02-245,340.005,420.005,230.005,300.004,512.1582,450
2025-02-215,400.005,500.005,330.005,410.004,605.80122,114
2025-02-205,460.005,500.005,350.005,360.004,563.2350,411
← NewerPage 7 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.