UK markets closed

4imprint Group plc (FOURL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
5,850.00-100.00 (-1.68%)
At close: 04:25PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20245,920.005,930.005,830.005,850.005,850.00857
27 Jun 20245,970.006,050.005,950.005,950.005,950.00589
26 Jun 20246,030.006,030.005,930.005,960.005,960.002,332
25 Jun 20246,130.006,130.005,900.005,930.005,930.002,990
24 Jun 20245,990.006,150.005,990.006,135.006,135.002,069
21 Jun 20246,090.006,090.005,890.005,925.005,925.002,854
20 Jun 20245,780.006,120.005,780.006,070.006,070.001,134
19 Jun 20245,790.005,920.005,790.005,900.005,900.003,589
18 Jun 20245,770.005,780.005,700.005,760.005,760.003,845
17 Jun 20245,740.005,780.005,670.005,750.005,750.004,298
14 Jun 20245,850.005,850.005,680.005,740.005,740.001,911
13 Jun 20245,950.005,970.005,840.005,860.005,860.002,879
12 Jun 20245,860.005,930.005,800.005,920.005,920.003,178
11 Jun 20245,970.006,000.005,790.005,800.005,800.002,337
10 Jun 20246,050.006,070.005,880.005,880.005,880.001,339
07 Jun 20245,900.006,030.005,900.006,030.006,030.002,328
06 Jun 20246,200.006,265.005,930.005,975.005,975.003,350
05 Jun 20246,250.006,260.006,140.006,150.006,150.002,662
04 Jun 20246,390.006,390.006,200.006,265.006,265.006,069
03 Jun 20246,440.006,570.006,420.006,455.006,455.003,910
31 May 20246,350.006,510.006,350.006,460.006,460.002,536
30 May 20246,200.006,445.006,200.006,445.006,445.002,320
29 May 20246,320.006,320.006,180.006,290.006,290.005,864
28 May 20246,120.006,360.006,120.006,220.006,220.004,839
24 May 20245,900.006,190.005,900.006,180.006,180.002,795
23 May 20245,950.006,110.005,950.006,060.006,060.002,357
22 May 20246,150.006,150.005,890.005,990.005,990.003,358
21 May 20246,270.006,290.006,100.006,180.006,180.002,546
20 May 20246,280.006,460.006,260.006,350.006,350.002,310
17 May 20246,160.006,280.006,130.006,235.006,235.005,092
16 May 20246,190.006,200.006,060.006,110.006,110.006,950
15 May 20246,260.006,265.006,160.006,180.006,180.00371
14 May 20246,235.006,240.006,150.006,170.006,170.003,917
13 May 20246,395.006,395.006,270.006,290.006,290.001,071
10 May 20246,350.006,405.006,350.006,360.006,360.00957
09 May 20246,500.006,510.006,370.006,385.006,385.001,630
08 May 20246,430.006,530.006,390.006,490.006,490.002,561
07 May 20246,260.006,400.006,160.006,390.006,390.006,247
03 May 20246,240.006,240.006,090.006,105.006,105.002,368
02 May 20246,130.006,320.006,130.006,230.006,230.002,787
02 May 2024117 Dividend
01 May 20246,260.006,310.006,190.006,230.006,113.001,737
30 Apr 20246,310.006,360.006,245.006,280.006,162.0611,272
29 Apr 20246,230.006,280.006,190.006,215.006,098.287,683
26 Apr 20246,280.006,400.006,280.006,320.006,201.31669
25 Apr 20246,220.006,445.006,220.006,370.006,250.372,813
24 Apr 20246,200.006,520.006,200.006,370.006,250.372,590
23 Apr 20246,310.006,440.006,275.006,430.006,309.241,846
22 Apr 20246,130.006,350.006,130.006,320.006,201.313,507
19 Apr 20246,130.006,320.006,095.006,250.006,132.625,901
18 Apr 20246,270.006,330.006,210.006,230.006,113.002,299
17 Apr 20246,290.006,400.006,230.006,270.006,152.255,354
16 Apr 20246,340.006,350.006,230.006,230.006,113.003,814
15 Apr 20246,355.006,540.006,300.006,430.006,309.245,200
12 Apr 20246,770.006,770.006,380.006,425.006,304.343,470
11 Apr 20246,400.006,550.006,380.006,460.006,338.685,208
10 Apr 20246,450.006,560.006,405.006,420.006,299.432,532
09 Apr 20246,400.006,530.006,390.006,480.006,358.304,767
08 Apr 20246,340.006,550.006,340.006,510.006,387.741,932
05 Apr 20246,300.006,420.006,280.006,390.006,270.001,852
04 Apr 20246,340.006,550.006,270.006,380.006,260.185,482
03 Apr 20246,280.006,420.006,250.006,310.006,191.505,233
02 Apr 20246,350.006,410.006,250.006,305.006,186.593,501
28 Mar 20246,390.006,460.006,320.006,360.006,240.564,591
27 Mar 20246,235.006,360.006,235.006,345.006,225.844,287
26 Mar 20246,090.006,280.006,090.006,260.006,142.443,133
25 Mar 20246,160.006,160.006,095.006,130.006,014.8811,847
22 Mar 20246,170.006,240.006,140.006,200.006,083.564,902
21 Mar 20246,080.006,180.006,070.006,170.006,054.1311,828
20 Mar 20246,080.006,180.006,005.006,060.005,946.193,575
19 Mar 20246,070.006,190.006,050.006,140.006,024.693,149
18 Mar 20246,150.006,220.006,060.006,100.005,985.443,901
15 Mar 20246,050.006,220.006,050.006,160.006,044.3111,452
14 Mar 20245,895.006,070.005,850.006,020.005,906.943,374
13 Mar 20245,810.005,990.005,740.005,920.005,808.826,882
12 Mar 20245,730.005,880.005,715.005,870.005,759.765,282
11 Mar 20245,650.005,800.005,620.005,750.005,642.013,383
08 Mar 20245,730.005,730.005,540.005,630.005,524.273,113
07 Mar 20245,810.005,860.005,730.005,790.005,681.261,975
06 Mar 20245,750.005,890.005,750.005,850.005,740.142,941
05 Mar 20245,685.005,855.005,680.005,780.005,671.455,313
04 Mar 20245,800.005,810.005,670.005,690.005,583.142,132
01 Mar 20245,710.005,860.005,710.005,800.005,691.084,412
29 Feb 20245,570.005,740.005,550.005,710.005,602.773,015
28 Feb 20245,720.005,720.005,520.005,560.005,455.583,384
27 Feb 20245,590.005,690.005,560.005,680.005,573.332,774
26 Feb 20245,480.005,600.005,470.005,600.005,494.832,557
23 Feb 20245,620.005,620.005,410.005,550.005,445.772,172
22 Feb 20245,510.005,540.005,490.005,490.005,386.901,668
21 Feb 20245,660.005,660.005,490.005,540.005,435.962,223
20 Feb 20245,640.005,700.005,560.005,570.005,465.392,154
19 Feb 20245,550.005,750.005,550.005,680.005,573.33609
16 Feb 20245,470.005,610.005,415.005,565.005,460.494,902
15 Feb 20245,420.005,440.005,370.005,390.005,288.782,925
14 Feb 20245,410.005,525.005,410.005,410.005,308.403,026
13 Feb 20245,530.005,530.005,360.005,400.005,298.594,280
12 Feb 20245,380.005,500.005,380.005,460.005,357.463,149
09 Feb 20245,490.005,510.005,380.005,400.005,298.591,980
08 Feb 20245,425.005,520.005,410.005,440.005,337.842,976
07 Feb 20245,500.005,555.005,350.005,460.005,357.464,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...