4Imprint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5,330.00 | 5,772.00 | 5,330.00 | 5,480.00 | 4,665.39 | 28,829 |
| 2025-02-18 | 5,560.00 | 5,610.00 | 5,490.00 | 5,580.00 | 4,750.53 | 70,079 |
| 2025-02-17 | 5,670.00 | 5,670.00 | 5,530.00 | 5,550.00 | 4,724.99 | 39,690 |
| 2025-02-14 | 5,800.00 | 5,800.00 | 5,580.00 | 5,640.00 | 4,801.61 | 47,557 |
| 2025-02-13 | 5,800.00 | 5,830.00 | 5,720.00 | 5,760.00 | 4,903.77 | 35,554 |
| 2025-02-12 | 5,550.00 | 5,820.00 | 5,550.00 | 5,790.00 | 4,929.31 | 47,107 |
| 2025-02-11 | 5,780.00 | 5,800.00 | 5,670.00 | 5,780.00 | 4,920.80 | 140,291 |
| 2025-02-10 | 5,650.00 | 5,710.00 | 5,620.00 | 5,700.00 | 4,852.69 | 199,595 |
| 2025-02-07 | 5,710.00 | 5,720.00 | 5,580.00 | 5,660.00 | 4,818.64 | 74,230 |
| 2025-02-06 | 5,900.00 | 5,900.00 | 5,740.00 | 5,750.00 | 4,895.26 | 65,170 |
| 2025-02-05 | 5,840.00 | 5,840.00 | 5,680.00 | 5,760.00 | 4,903.77 | 37,731 |
| 2025-02-04 | 5,850.00 | 5,910.00 | 5,790.00 | 5,790.00 | 4,929.31 | 28,267 |
| 2025-02-03 | 5,910.00 | 6,000.00 | 5,849.93 | 5,900.00 | 5,022.96 | 59,002 |
| 2025-01-31 | 5,950.00 | 6,050.00 | 5,950.00 | 6,030.00 | 5,133.63 | 91,017 |
| 2025-01-30 | 5,810.00 | 6,000.00 | 5,640.00 | 6,000.00 | 5,108.09 | 53,232 |
| 2025-01-29 | 5,800.00 | 5,900.00 | 5,780.00 | 5,780.00 | 4,920.80 | 42,322 |
| 2025-01-28 | 5,500.00 | 5,863.80 | 5,500.00 | 5,800.00 | 4,937.82 | 173,528 |
| 2025-01-27 | 5,660.00 | 5,760.00 | 5,496.70 | 5,630.00 | 4,793.10 | 94,180 |
| 2025-01-24 | 5,620.00 | 5,730.00 | 5,560.00 | 5,670.00 | 4,827.15 | 36,781 |
| 2025-01-23 | 5,420.00 | 5,630.00 | 5,420.00 | 5,600.00 | 4,767.55 | 94,136 |
| 2025-01-22 | 5,580.00 | 5,660.00 | 5,361.00 | 5,590.00 | 4,759.04 | 220,131 |
| 2025-01-21 | 5,260.00 | 5,640.00 | 5,110.00 | 5,580.00 | 4,750.53 | 123,747 |
| 2025-01-20 | 4,985.00 | 5,120.00 | 4,900.00 | 4,975.00 | 4,235.46 | 162,915 |
| 2025-01-17 | 5,150.00 | 5,190.00 | 5,060.00 | 5,080.00 | 4,324.85 | 144,980 |
| 2025-01-16 | 5,100.00 | 5,270.00 | 5,070.00 | 5,150.00 | 4,384.45 | 162,776 |
| 2025-01-15 | 4,945.00 | 5,100.00 | 4,880.00 | 5,080.00 | 4,324.85 | 77,712 |
| 2025-01-14 | 4,700.00 | 4,885.00 | 4,700.00 | 4,835.00 | 4,116.27 | 52,933 |
| 2025-01-13 | 4,830.00 | 4,870.00 | 4,710.00 | 4,805.00 | 4,090.73 | 59,437 |
| 2025-01-10 | 4,715.00 | 4,815.00 | 4,675.10 | 4,815.00 | 4,099.25 | 139,832 |
| 2025-01-09 | 4,810.00 | 4,810.00 | 4,700.00 | 4,700.00 | 4,001.34 | 73,214 |
| 2025-01-08 | 4,820.00 | 4,863.30 | 4,745.00 | 4,790.00 | 4,077.96 | 140,743 |
| 2025-01-07 | 4,660.00 | 4,805.00 | 4,660.00 | 4,805.00 | 4,090.73 | 122,985 |
| 2025-01-06 | 4,860.00 | 4,900.00 | 4,725.00 | 4,730.00 | 4,026.88 | 115,399 |
| 2025-01-03 | 4,855.00 | 4,880.00 | 4,810.00 | 4,825.00 | 4,107.76 | 217,895 |
| 2025-01-02 | 4,880.00 | 4,900.00 | 4,835.00 | 4,880.00 | 4,154.58 | 17,712 |
| 2024-12-31 | 4,860.00 | 4,925.00 | 4,845.00 | 4,855.00 | 4,133.30 | 11,590 |
| 2024-12-30 | 4,800.00 | 4,880.00 | 4,800.00 | 4,860.00 | 4,137.56 | 74,185 |
| 2024-12-27 | 4,820.00 | 4,840.65 | 4,795.00 | 4,840.00 | 4,120.53 | 19,107 |
| 2024-12-24 | 4,900.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,086.48 | 8,343 |
| 2024-12-23 | 4,550.00 | 4,770.00 | 4,550.00 | 4,760.00 | 4,052.42 | 113,842 |
| 2024-12-20 | 4,680.00 | 4,800.00 | 4,613.08 | 4,760.00 | 4,052.42 | 185,311 |
| 2024-12-19 | 4,835.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,060.94 | 147,755 |
| 2024-12-18 | 4,815.00 | 4,875.00 | 4,793.03 | 4,835.00 | 4,116.27 | 56,594 |
| 2024-12-17 | 4,895.00 | 4,940.00 | 4,755.00 | 4,810.00 | 4,094.99 | 67,675 |
| 2024-12-16 | 4,880.00 | 4,899.98 | 4,790.00 | 4,875.00 | 4,150.33 | 72,618 |
| 2024-12-13 | 5,000.00 | 5,010.00 | 4,859.16 | 4,865.00 | 4,141.81 | 28,507 |
| 2024-12-12 | 5,200.00 | 5,200.00 | 5,000.00 | 5,020.00 | 4,273.77 | 97,152 |
| 2024-12-11 | 5,000.00 | 5,050.00 | 4,950.00 | 5,020.00 | 4,273.77 | 24,512 |
| 2024-12-10 | 5,100.00 | 5,100.00 | 5,010.00 | 5,010.00 | 4,265.26 | 75,771 |
| 2024-12-09 | 5,200.00 | 5,200.00 | 5,001.85 | 5,080.00 | 4,324.85 | 59,893 |
| 2024-12-06 | 4,880.00 | 5,100.00 | 4,880.00 | 5,040.00 | 4,290.80 | 27,444 |
| 2024-12-05 | 5,200.00 | 5,200.00 | 4,975.00 | 5,030.00 | 4,282.29 | 53,087 |
| 2024-12-04 | 5,000.00 | 5,090.00 | 4,970.00 | 5,020.00 | 4,273.77 | 45,508 |
| 2024-12-03 | 5,200.00 | 5,200.00 | 5,020.00 | 5,050.00 | 4,299.31 | 45,917 |
| 2024-12-02 | 5,030.00 | 5,130.00 | 5,017.58 | 5,070.00 | 4,316.34 | 22,813 |
| 2024-11-29 | 5,080.00 | 5,130.00 | 5,050.00 | 5,050.00 | 4,299.31 | 144,079 |
| 2024-11-28 | 5,090.00 | 5,190.00 | 5,090.00 | 5,100.00 | 4,341.88 | 17,791 |
| 2024-11-27 | 4,930.00 | 5,110.00 | 4,930.00 | 5,090.00 | 4,333.37 | 100,472 |
| 2024-11-26 | 4,930.00 | 5,090.00 | 4,930.00 | 5,080.00 | 4,324.85 | 44,033 |
| 2024-11-25 | 5,040.00 | 5,084.14 | 4,940.00 | 5,060.00 | 4,307.83 | 56,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.5940 GBP |
| 2026-04-30 | 1.1940 GBP |
| 2025-08-14 | 0.6010 GBP |
| 2025-05-01 | 3.1700 GBP |
| 2024-08-15 | 0.6270 GBP |
| 2024-05-02 | 1.1700 GBP |
| 2023-08-17 | 0.5080 GBP |
| 2023-05-04 | 2.6461 GBP |
| 2022-08-18 | 0.3301 GBP |
| 2022-04-28 | 0.2299 GBP |
| 2021-08-26 | 0.1083 GBP |
| 2020-04-09 | 0.4616 GBP |
| 2019-08-08 | 0.2052 GBP |
| 2019-04-04 | 0.3730 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.