Skip to main content
4imprint Group plc (LON:FOUR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,758.00
-42.00 (-1.11%)
Apr 28, 2026, 4:47 PM GMT

4imprint Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,940.003,940.003,714.003,758.003,758.00-1.11%40,906
Apr 27, 20263,756.003,826.003,742.003,800.003,800.001.01%33,101
Apr 24, 20263,810.003,834.003,730.003,762.003,762.00-1.16%40,966
Apr 23, 20263,768.003,892.003,768.003,806.003,806.00-0.52%45,793
Apr 22, 20263,850.003,858.003,798.003,826.003,826.00-0.62%65,016
Apr 21, 20263,888.003,934.003,802.003,850.003,850.001.05%29,562
Apr 20, 20263,854.003,854.003,778.003,810.003,810.00-1.45%46,974
Apr 17, 20263,740.003,874.003,732.003,866.003,866.003.59%152,429
Apr 16, 20263,880.003,880.003,704.003,732.003,732.001.36%43,016
Apr 15, 20263,690.003,806.003,678.003,682.003,682.00-31,927
Apr 14, 20263,794.003,794.003,672.003,682.003,682.001.49%37,713
Apr 13, 20263,570.003,678.003,570.003,628.003,628.00-0.27%23,085
Apr 10, 20263,860.003,860.003,638.003,638.003,638.001.45%29,938
Apr 9, 20263,844.003,844.003,576.003,586.003,586.00-2.98%36,125
Apr 8, 20263,692.003,738.003,604.003,696.003,696.004.47%66,992
Apr 7, 20263,690.003,690.003,488.003,538.003,538.000.37%53,893
Apr 2, 20263,625.003,625.003,370.003,525.003,525.002.03%45,161
Apr 1, 20263,350.003,475.003,350.003,455.003,455.002.52%35,329
Mar 31, 20263,400.003,405.003,315.003,370.003,370.00-0.30%77,094
Mar 30, 20263,400.003,400.003,330.003,380.003,380.00-0.29%29,609
Mar 27, 20263,565.003,565.003,375.003,390.003,390.00-2.31%26,513
Mar 26, 20263,410.003,515.003,365.003,470.003,470.001.46%82,061
Mar 25, 20263,485.003,490.003,380.003,420.003,420.000.88%88,973
Mar 24, 20263,440.003,490.003,375.003,390.003,390.00-0.73%44,343
Mar 23, 20263,315.003,545.003,280.003,415.003,415.00-0.44%63,018
Mar 20, 20263,500.003,500.003,390.003,430.003,430.000.29%299,944
Mar 19, 20263,475.003,495.003,370.003,420.003,420.00-2.15%35,076
Mar 18, 20263,540.003,570.003,450.003,495.003,495.00-0.14%300,434
Mar 17, 20263,575.003,575.003,370.003,500.003,500.002.34%121,449
Mar 16, 20263,400.003,541.443,390.003,420.003,420.00-1.87%84,870
Mar 13, 20263,450.003,515.003,390.003,485.003,485.000.14%93,061
Mar 12, 20263,585.003,620.003,480.003,480.003,480.00-3.33%91,358
Mar 11, 20263,865.003,915.003,405.003,600.003,600.00-6.86%126,754
Mar 10, 20263,765.003,900.003,765.003,865.003,865.004.32%87,188
Mar 9, 20263,780.003,945.003,695.003,705.003,705.00-4.51%78,752
Mar 6, 20263,710.003,995.003,710.003,880.003,880.00-0.26%43,111
Mar 5, 20263,710.003,975.003,710.003,890.003,890.00-43,722
Mar 4, 20263,605.003,900.003,605.003,890.003,890.003.18%48,417
Mar 3, 20263,865.003,865.003,690.003,770.003,770.00-3.33%72,262
Mar 2, 20263,935.003,960.003,795.003,900.003,900.00-1.89%155,039
Feb 27, 20263,915.004,065.003,915.003,975.003,975.00-1.24%83,698
Feb 26, 20263,895.004,025.003,890.004,025.004,025.002.94%55,017
Feb 25, 20263,905.003,960.003,885.003,910.003,910.00-0.13%27,803
Feb 24, 20264,010.004,010.003,865.003,915.003,915.000.26%227,401
Feb 23, 20264,000.004,045.003,905.003,905.003,905.00-3.10%23,096
Feb 20, 20263,855.004,075.003,850.004,030.004,030.004.40%92,540
Feb 19, 20263,950.003,950.003,835.003,860.003,860.00-0.26%55,194
Feb 18, 20263,950.003,950.003,815.003,870.003,870.00-0.26%78,096
Feb 17, 20263,810.003,880.003,760.003,880.003,880.001.44%70,218
Feb 16, 20263,770.003,910.003,770.003,825.003,825.00-0.39%52,898
Feb 13, 20263,850.003,905.003,760.003,840.003,840.000.66%48,728
Feb 12, 20263,840.003,910.003,815.003,815.003,815.00-0.65%32,755
Feb 11, 20263,955.004,125.003,839.133,840.003,840.00-5.07%67,526
Feb 10, 20263,950.004,050.003,875.004,045.004,045.002.93%154,853
Feb 9, 20263,950.003,950.003,880.003,930.003,930.001.03%203,520
Feb 6, 20263,935.003,960.003,870.003,890.003,890.00-2.02%39,443
Feb 5, 20263,925.004,000.003,853.633,970.003,970.001.28%223,017
Feb 4, 20264,100.004,100.003,920.003,920.003,920.00-1.75%73,254
Feb 3, 20264,285.004,285.003,965.003,990.003,990.00-3.04%56,584
Feb 2, 20264,045.004,115.004,025.004,115.004,115.000.86%124,234
Jan 30, 20264,055.004,120.004,025.004,080.004,080.000.37%80,617
Jan 29, 20264,040.004,215.003,985.004,065.004,065.00-1.33%177,631
Jan 28, 20264,225.004,255.004,120.004,120.004,120.00-2.25%30,445
Jan 27, 20264,325.004,335.004,215.004,215.004,215.00-1.17%82,175
Jan 26, 20264,180.004,340.004,180.004,265.004,265.00-0.70%62,414
Jan 23, 20264,195.004,335.004,195.004,295.004,295.000.35%34,596
Jan 22, 20264,255.004,315.004,180.004,280.004,280.002.03%64,563
Jan 21, 20264,285.004,375.004,179.104,195.004,195.00-2.56%43,397
Jan 20, 20264,480.004,570.004,240.004,305.004,305.00-1.03%95,140
Jan 19, 20264,365.004,420.004,325.004,350.004,350.00-1.81%209,845
Jan 16, 20264,370.004,430.004,340.704,430.004,430.001.14%63,891
Jan 15, 20264,355.004,385.004,275.004,380.004,380.000.81%25,238
Jan 14, 20264,295.004,345.004,240.004,345.004,345.002.12%38,408
Jan 13, 20264,240.004,255.004,145.004,255.004,255.002.28%65,616
Jan 12, 20264,180.004,215.004,075.004,160.004,160.00-0.12%58,689
Jan 9, 20264,090.004,165.003,905.004,165.004,165.004.78%53,897
Jan 8, 20264,035.004,155.003,975.003,975.003,975.00-1.97%84,678
Jan 7, 20264,010.004,055.003,975.004,055.004,055.000.62%87,449
Jan 6, 20264,075.004,075.003,875.004,030.004,030.003.07%97,798
Jan 5, 20263,750.003,910.003,740.003,910.003,910.003.71%59,451
Jan 2, 20263,825.003,865.003,740.003,770.003,770.00-1.95%21,262
Dec 31, 20253,825.003,890.003,825.003,845.003,845.00-0.52%15,486
Dec 30, 20253,905.003,935.003,835.003,865.003,865.00-0.64%19,172
Dec 29, 20253,940.003,940.003,840.003,890.003,890.000.91%22,094
Dec 24, 20253,870.003,965.003,800.003,855.003,855.00-0.64%10,449
Dec 23, 20253,950.003,975.003,875.003,880.003,880.00-1.02%34,865
Dec 22, 20253,825.003,920.003,825.003,920.003,920.001.29%122,492
Dec 19, 20254,000.004,000.003,810.003,870.003,870.00-0.51%212,613
Dec 18, 20253,700.003,905.003,700.003,890.003,890.001.04%88,090
Dec 17, 20253,845.003,860.113,700.003,850.003,850.000.79%85,948
Dec 16, 20253,830.003,870.003,780.003,820.003,820.00-0.52%68,600
Dec 15, 20253,900.003,900.003,777.503,840.003,840.002.54%27,097
Dec 12, 20253,775.003,870.003,745.003,745.003,745.00-0.79%51,935
Dec 11, 20253,725.003,830.003,725.003,775.003,775.00-0.79%22,851
Dec 10, 20253,805.003,885.003,794.303,805.003,805.00-0.13%24,671
Dec 9, 20253,920.003,920.003,678.223,810.003,810.00-0.26%45,450
Dec 8, 20253,890.003,930.003,810.003,820.003,820.00-0.65%23,983
Dec 5, 20253,895.003,935.003,835.003,845.003,845.00-1.41%35,125
Dec 4, 20253,870.003,990.003,864.923,900.003,900.001.43%31,367
Dec 3, 20253,650.003,865.003,650.003,845.003,845.000.65%251,828