4Imprint Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,995.00 | 5,130.00 | 4,995.00 | 5,040.00 | 4,290.80 | 48,823 |
| 2024-11-21 | 4,930.00 | 5,050.00 | 4,925.00 | 5,020.00 | 4,273.77 | 141,123 |
| 2024-11-20 | 4,900.00 | 5,124.95 | 4,900.00 | 4,925.00 | 4,192.89 | 62,714 |
| 2024-11-19 | 5,340.00 | 5,340.00 | 5,000.00 | 5,070.00 | 4,316.34 | 69,476 |
| 2024-11-18 | 5,380.00 | 5,380.00 | 5,040.00 | 5,090.00 | 4,333.37 | 86,996 |
| 2024-11-15 | 5,190.00 | 5,340.00 | 5,100.00 | 5,100.00 | 4,341.88 | 151,736 |
| 2024-11-14 | 5,160.00 | 5,380.00 | 5,160.00 | 5,330.00 | 4,537.69 | 309,193 |
| 2024-11-13 | 4,995.00 | 5,160.00 | 4,985.00 | 5,150.00 | 4,384.45 | 203,519 |
| 2024-11-12 | 5,380.00 | 5,410.00 | 4,780.00 | 4,995.00 | 4,252.49 | 213,321 |
| 2024-11-11 | 5,590.00 | 5,660.85 | 5,440.00 | 5,440.00 | 4,631.34 | 171,631 |
| 2024-11-08 | 5,490.00 | 5,550.00 | 5,420.00 | 5,550.00 | 4,724.99 | 48,615 |
| 2024-11-07 | 5,400.00 | 5,490.00 | 5,290.00 | 5,490.00 | 4,673.91 | 179,513 |
| 2024-11-06 | 5,290.00 | 5,410.00 | 5,160.00 | 5,340.00 | 4,546.20 | 224,535 |
| 2024-11-05 | 5,010.00 | 5,136.24 | 4,989.26 | 5,090.00 | 4,333.37 | 354,557 |
| 2024-11-04 | 5,090.00 | 5,210.00 | 5,010.00 | 5,010.00 | 4,265.26 | 72,606 |
| 2024-11-01 | 5,120.00 | 5,326.00 | 5,070.00 | 5,140.00 | 4,375.93 | 49,523 |
| 2024-10-31 | 5,320.00 | 5,403.00 | 5,060.00 | 5,110.00 | 4,350.39 | 75,858 |
| 2024-10-30 | 5,360.00 | 5,400.00 | 5,250.00 | 5,400.00 | 4,597.28 | 193,600 |
| 2024-10-29 | 5,240.00 | 5,270.00 | 5,100.00 | 5,220.00 | 4,444.04 | 238,554 |
| 2024-10-28 | 5,210.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,469.58 | 242,723 |
| 2024-10-25 | 5,170.00 | 5,300.00 | 5,160.00 | 5,220.00 | 4,444.04 | 55,036 |
| 2024-10-24 | 5,100.00 | 5,215.89 | 5,100.00 | 5,190.00 | 4,418.50 | 124,032 |
| 2024-10-23 | 5,170.00 | 5,240.00 | 5,120.00 | 5,150.00 | 4,384.45 | 15,868 |
| 2024-10-22 | 5,180.00 | 5,290.00 | 5,170.00 | 5,200.00 | 4,427.02 | 21,764 |
| 2024-10-21 | 5,420.00 | 5,420.00 | 5,190.00 | 5,220.00 | 4,444.04 | 88,722 |
| 2024-10-18 | 5,300.00 | 5,410.00 | 5,270.00 | 5,270.00 | 4,486.61 | 84,721 |
| 2024-10-17 | 5,250.00 | 5,340.00 | 5,166.12 | 5,330.00 | 4,537.69 | 106,574 |
| 2024-10-16 | 5,100.00 | 5,190.00 | 5,090.00 | 5,190.00 | 4,418.50 | 32,533 |
| 2024-10-15 | 5,050.00 | 5,130.00 | 5,008.79 | 5,100.00 | 4,341.88 | 28,031 |
| 2024-10-14 | 5,180.00 | 5,220.00 | 4,920.00 | 5,070.00 | 4,316.34 | 27,046 |
| 2024-10-11 | 5,110.00 | 5,210.00 | 5,100.00 | 5,160.00 | 4,392.96 | 31,730 |
| 2024-10-10 | 5,000.00 | 5,256.61 | 5,000.00 | 5,140.00 | 4,375.93 | 49,842 |
| 2024-10-09 | 4,920.00 | 5,270.00 | 4,920.00 | 5,250.00 | 4,469.58 | 125,524 |
| 2024-10-08 | 5,140.00 | 5,280.00 | 5,100.00 | 5,160.00 | 4,392.96 | 47,178 |
| 2024-10-07 | 5,010.00 | 5,180.00 | 5,004.84 | 5,180.00 | 4,409.99 | 73,576 |
| 2024-10-04 | 4,950.00 | 5,220.00 | 4,950.00 | 5,170.00 | 4,401.47 | 106,638 |
| 2024-10-03 | 4,840.00 | 5,070.00 | 4,840.00 | 5,030.00 | 4,282.29 | 19,962 |
| 2024-10-02 | 5,230.00 | 5,230.00 | 4,882.59 | 4,925.00 | 4,192.89 | 32,575 |
| 2024-10-01 | 4,920.00 | 5,020.00 | 4,920.00 | 4,955.00 | 4,218.43 | 75,991 |
| 2024-09-30 | 5,060.00 | 5,090.00 | 4,955.00 | 4,980.00 | 4,239.72 | 31,310 |
| 2024-09-27 | 5,040.00 | 5,145.27 | 5,030.00 | 5,080.00 | 4,324.85 | 39,556 |
| 2024-09-26 | 5,060.00 | 5,080.00 | 4,940.00 | 5,040.00 | 4,290.80 | 73,712 |
| 2024-09-25 | 5,160.00 | 5,200.00 | 4,875.00 | 4,875.00 | 4,150.33 | 53,148 |
| 2024-09-24 | 5,270.00 | 5,320.00 | 5,180.00 | 5,180.00 | 4,409.99 | 31,555 |
| 2024-09-23 | 5,220.00 | 5,280.00 | 5,190.00 | 5,250.00 | 4,469.58 | 30,069 |
| 2024-09-20 | 5,120.00 | 5,250.00 | 5,120.00 | 5,220.00 | 4,444.04 | 151,316 |
| 2024-09-19 | 4,795.00 | 5,240.00 | 4,790.00 | 5,210.00 | 4,435.53 | 44,300 |
| 2024-09-18 | 4,925.00 | 5,080.00 | 4,894.54 | 4,985.00 | 4,243.98 | 35,619 |
| 2024-09-17 | 4,970.00 | 5,160.00 | 4,970.00 | 5,020.00 | 4,273.77 | 42,831 |
| 2024-09-16 | 5,020.00 | 5,020.00 | 4,890.00 | 4,955.00 | 4,218.43 | 62,712 |
| 2024-09-13 | 4,890.00 | 4,965.00 | 4,830.57 | 4,960.00 | 4,222.69 | 20,443 |
| 2024-09-12 | 4,905.00 | 4,940.00 | 4,857.49 | 4,910.00 | 4,180.12 | 34,273 |
| 2024-09-11 | 4,970.00 | 4,970.00 | 4,835.00 | 4,835.00 | 4,116.27 | 87,173 |
| 2024-09-10 | 5,040.00 | 5,077.32 | 4,935.00 | 4,935.00 | 4,201.41 | 40,936 |
| 2024-09-09 | 5,060.00 | 5,138.00 | 5,040.00 | 5,070.00 | 4,316.34 | 15,285 |
| 2024-09-06 | 5,200.00 | 5,250.00 | 5,060.00 | 5,060.00 | 4,307.83 | 63,285 |
| 2024-09-05 | 5,160.00 | 5,260.00 | 5,160.00 | 5,240.00 | 4,461.07 | 16,697 |
| 2024-09-04 | 5,200.00 | 5,280.00 | 5,200.00 | 5,250.00 | 4,469.58 | 31,258 |
| 2024-09-03 | 5,180.00 | 5,400.00 | 5,180.00 | 5,250.00 | 4,469.58 | 28,900 |
| 2024-09-02 | 5,450.00 | 5,450.00 | 5,220.00 | 5,330.00 | 4,537.69 | 119,268 |
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.