UK markets close in 6 hours 45 minutes

4imprint Group plc (FOUR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6,229.80-30.20 (-0.48%)
As of 08:52AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246,370.006,370.006,193.146,229.806,229.801,376
02 May 20246,200.006,330.005,993.236,260.006,260.0030,611
02 May 2024117 Dividend
01 May 20246,210.006,235.886,235.886,230.006,113.0037,094
30 Apr 20246,330.006,370.006,240.006,280.006,162.06287,351
29 Apr 20246,140.006,300.006,110.006,220.006,103.19209,935
26 Apr 20246,320.006,430.006,124.006,280.006,162.0618,258
25 Apr 20246,050.006,584.006,050.006,320.006,201.3168,003
24 Apr 20246,190.006,580.006,190.006,310.006,191.5058,365
23 Apr 20246,620.006,620.006,020.006,440.006,319.0622,511
22 Apr 20246,000.006,350.006,000.006,320.006,201.3144,555
19 Apr 20246,200.006,320.006,088.786,250.006,132.6229,100
18 Apr 20246,270.006,330.006,200.006,200.006,083.5665,940
17 Apr 20246,290.006,440.006,231.606,280.006,162.0690,250
16 Apr 20246,340.006,380.006,188.186,250.006,132.6242,611
15 Apr 20246,380.006,550.006,270.006,440.006,319.06167,951
12 Apr 20246,780.006,780.006,380.006,380.006,260.1839,681
11 Apr 20246,400.006,560.006,370.006,450.006,328.87103,288
10 Apr 20246,410.006,607.706,380.006,380.006,260.1841,043
09 Apr 20246,190.006,540.006,146.006,480.006,358.3031,077
08 Apr 20246,320.006,550.006,300.006,540.006,417.18165,333
05 Apr 20246,300.006,420.006,280.006,370.006,250.3756,067
04 Apr 20246,010.006,540.006,010.006,410.006,289.6294,036
03 Apr 20246,280.006,420.006,140.006,290.006,171.8775,982
02 Apr 20246,260.006,400.006,082.406,310.006,191.5061,810
28 Mar 20246,390.006,460.006,320.006,340.006,220.9370,025
27 Mar 20246,170.006,360.006,170.006,340.006,220.93101,943
26 Mar 20246,000.006,293.336,000.006,280.006,162.0664,722
25 Mar 20246,180.006,180.006,100.006,130.006,014.8829,415
22 Mar 20246,150.006,280.006,130.006,200.006,083.5681,945
21 Mar 20246,150.006,190.006,046.436,180.006,063.9453,510
20 Mar 20246,080.006,200.006,010.006,100.005,985.4442,087
19 Mar 20246,050.006,190.006,041.806,090.005,975.6347,203
18 Mar 20246,070.006,220.005,921.316,090.005,975.6327,006
15 Mar 20246,030.006,240.006,000.006,200.006,083.5694,371
14 Mar 20245,920.006,070.005,850.006,030.005,916.76134,956
13 Mar 20245,630.006,000.005,630.005,940.005,828.45112,548
12 Mar 20245,720.005,890.005,481.525,850.005,740.1448,855
11 Mar 20245,700.005,834.805,556.785,820.005,710.7051,058
08 Mar 20245,800.005,830.005,540.005,660.005,553.7015,781
07 Mar 20245,810.005,862.505,730.005,750.005,642.0127,487
06 Mar 20245,770.005,890.005,723.775,810.005,700.8967,162
05 Mar 20245,670.005,850.005,495.455,790.005,681.2669,238
04 Mar 20245,810.005,820.005,670.005,670.005,563.5227,476
01 Mar 20245,700.005,850.005,634.005,820.005,710.7023,166
29 Feb 20245,570.005,750.005,550.005,700.005,592.9543,454
28 Feb 20245,660.005,660.005,520.005,580.005,475.2120,609
27 Feb 20245,540.005,690.005,540.005,660.005,553.7074,056
26 Feb 20245,480.005,615.005,470.005,580.005,475.2120,557
23 Feb 20245,500.005,630.005,410.005,530.005,426.1564,169
22 Feb 20245,550.005,550.005,480.005,490.005,386.9023,940
21 Feb 20245,570.005,631.825,460.005,510.005,406.5245,355
20 Feb 20245,720.005,730.005,517.375,570.005,465.3923,256
19 Feb 20245,590.005,733.655,519.965,690.005,583.1414,420
16 Feb 20245,460.005,620.005,332.505,590.005,485.02125,360
15 Feb 20245,620.005,620.005,370.005,400.005,298.5943,658
14 Feb 20245,380.005,540.005,377.585,400.005,298.5985,796
13 Feb 20245,550.005,576.265,350.005,400.005,298.59110,754
12 Feb 20245,410.005,520.005,380.005,520.005,416.33136,933
09 Feb 20245,490.005,507.255,390.005,400.005,298.5946,292
08 Feb 20245,450.005,540.005,400.005,480.005,377.0865,797
07 Feb 20245,550.005,560.005,340.005,460.005,357.4652,823
06 Feb 20245,460.005,470.005,350.005,440.005,337.8443,244
05 Feb 20245,260.005,530.005,260.005,370.005,269.1599,537
02 Feb 20245,750.005,750.005,470.005,480.005,377.0826,556
01 Feb 20245,350.005,570.005,350.005,550.005,445.7760,418
31 Jan 20245,280.005,660.005,280.005,470.005,367.27111,265
30 Jan 20245,490.005,590.005,340.005,590.005,485.0252,686
29 Jan 20245,560.005,560.005,440.005,510.005,406.52172,283
26 Jan 20245,590.005,590.005,358.045,520.005,416.33156,592
25 Jan 20245,350.005,420.005,280.005,420.005,318.2185,562
24 Jan 20245,120.005,330.005,120.005,310.005,210.28187,152
23 Jan 20245,150.005,250.005,132.505,240.005,141.5927,359
22 Jan 20245,310.005,310.005,130.005,150.005,053.28199,288
19 Jan 20245,000.005,480.004,855.005,190.005,092.53134,554
18 Jan 20244,435.004,750.004,435.004,635.004,547.95321,115
17 Jan 20244,560.004,685.004,546.674,635.004,547.9528,255
16 Jan 20244,490.004,695.004,490.004,645.004,557.7779,513
15 Jan 20244,590.004,630.004,380.004,610.004,523.4226,905
12 Jan 20244,500.004,640.004,450.004,600.004,513.6174,185
11 Jan 20244,505.004,515.004,395.004,450.004,366.4380,614
10 Jan 20244,360.004,415.004,075.004,415.004,332.0968,370
09 Jan 20244,430.004,535.004,385.004,400.004,317.3786,590
08 Jan 20244,400.004,535.004,315.004,490.004,405.6833,152
05 Jan 20244,365.004,525.004,310.004,480.004,395.8733,288
04 Jan 20244,660.004,660.004,415.004,530.004,444.9326,465
03 Jan 20244,465.004,690.004,323.434,415.004,332.09201,571
02 Jan 20244,470.004,670.004,470.004,480.004,395.8728,896
29 Dec 20234,645.004,655.004,570.004,570.004,484.1741,355
28 Dec 20234,675.004,920.004,605.004,610.004,523.4253,806
27 Dec 20234,695.004,780.004,610.004,670.004,582.3026,814
22 Dec 20234,590.004,690.004,570.004,690.004,601.9261,689
21 Dec 20234,470.004,670.004,470.004,595.004,508.7116,296
20 Dec 20234,470.004,690.004,470.004,640.004,552.8641,429
19 Dec 20234,465.004,620.004,465.004,605.004,518.5229,817
18 Dec 20234,600.004,650.004,485.004,535.004,449.8372,437
15 Dec 20234,625.004,690.004,565.004,645.004,557.7774,351
14 Dec 20234,700.004,785.004,595.004,650.004,562.67112,809
13 Dec 20234,525.004,695.004,525.004,635.004,547.95105,684
12 Dec 20234,630.004,660.004,515.004,550.004,464.5544,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...