4imprint Group plc FOUR
LSE · United Kingdom · Commercial Services
GBp 4,456.00+40.00 (+0.91%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4,456.00 | +0.91% | GBp 4,356.40 | GBp 4,474.00 | GBp 4,230.00 | 6.10K |
| 2026-10-01 | GBp 4,416.00 | -2.21% | GBp 4,334.00 | GBp 4,518.00 | GBp 4,298.00 | 64.48K |
| 2026-09-30 | GBp 4,516.00 | +0.44% | GBp 4,504.00 | GBp 4,590.00 | GBp 4,472.00 | 94.39K |
| 2026-09-29 | GBp 4,496.00 | -0.66% | GBp 4,500.00 | GBp 4,694.00 | GBp 4,496.00 | 44.86K |
| 2026-09-28 | GBp 4,526.00 | +0.22% | GBp 4,472.00 | GBp 4,596.00 | GBp 4,316.00 | 42.87K |
| 2026-09-25 | GBp 4,516.00 | -0.27% | GBp 4,700.00 | GBp 4,700.00 | GBp 4,474.00 | 77.47K |
| 2026-09-24 | GBp 4,528.00 | +0.49% | GBp 4,522.00 | GBp 4,622.83 | GBp 4,494.00 | 32.57K |
| 2026-09-23 | GBp 4,506.00 | +0.81% | GBp 4,536.00 | GBp 4,606.00 | GBp 4,432.00 | 135.42K |
| 2026-09-22 | GBp 4,470.00 | -0.27% | GBp 4,466.00 | GBp 4,618.00 | GBp 4,364.00 | 62.00K |
| 2026-09-21 | GBp 4,482.00 | +1.77% | GBp 4,400.00 | GBp 4,574.00 | GBp 4,400.00 | 30.83K |
| 2026-09-18 | GBp 4,404.00 | +0.82% | GBp 4,400.00 | GBp 4,602.00 | GBp 4,296.00 | 111.44K |
| 2026-09-17 | GBp 4,368.00 | -0.32% | GBp 4,570.00 | GBp 4,570.00 | GBp 4,368.00 | 21.47K |
| 2026-09-16 | GBp 4,382.00 | +1.86% | GBp 4,310.00 | GBp 4,406.00 | GBp 4,284.00 | 30.67K |
| 2026-09-15 | GBp 4,302.00 | +0.51% | GBp 4,270.00 | GBp 4,310.00 | GBp 4,104.00 | 106.93K |
| 2026-09-14 | GBp 4,280.00 | -1.65% | GBp 4,290.00 | GBp 4,492.00 | GBp 4,280.00 | 82.99K |
| 2026-09-11 | GBp 4,352.00 | +1.07% | GBp 4,212.00 | GBp 4,400.00 | GBp 4,064.00 | 48.21K |
| 2026-09-10 | GBp 4,306.00 | -0.42% | GBp 4,388.00 | GBp 4,394.00 | GBp 4,237.39 | 21.69K |
| 2026-09-09 | GBp 4,324.00 | -1.41% | GBp 4,208.00 | GBp 4,484.00 | GBp 4,208.00 | 46.16K |
| 2026-09-08 | GBp 4,386.00 | -0.95% | GBp 4,500.00 | GBp 4,624.00 | GBp 4,300.00 | 40.34K |
| 2026-09-07 | GBp 4,428.00 | -0.90% | GBp 4,558.00 | GBp 4,656.00 | GBp 4,380.00 | 19.09K |
| 2026-09-04 | GBp 4,468.00 | +0.13% | GBp 4,408.00 | GBp 4,484.00 | GBp 4,408.00 | 14.17K |
| 2026-09-03 | GBp 4,462.00 | +1.87% | GBp 4,384.00 | GBp 4,462.00 | GBp 4,189.27 | 56.03K |
| 2026-09-02 | GBp 4,380.00 | -0.41% | GBp 4,340.00 | GBp 4,420.00 | GBp 4,300.00 | 37.59K |
| 2026-09-01 | GBp 4,398.00 | -1.83% | GBp 4,420.00 | GBp 4,454.00 | GBp 4,348.00 | 34.74K |
| 2026-08-28 | GBp 4,480.00 | -0.71% | GBp 4,750.00 | GBp 4,750.00 | GBp 4,464.00 | 25.67K |
| 2026-08-27 | GBp 4,512.00 | -1.78% | GBp 4,402.00 | GBp 4,616.00 | GBp 4,402.00 | 70.91K |
| 2026-08-26 | GBp 4,594.00 | +2.04% | GBp 4,518.00 | GBp 4,618.00 | GBp 4,400.00 | 23.51K |
| 2026-08-25 | GBp 4,502.00 | 0.00% | GBp 4,510.00 | GBp 4,578.00 | GBp 4,466.00 | 20.15K |
| 2026-08-24 | GBp 4,502.00 | -1.96% | GBp 4,592.00 | GBp 4,636.00 | GBp 4,496.00 | 20.14K |
| 2026-08-21 | GBp 4,592.00 | +1.91% | GBp 4,182.00 | GBp 4,634.00 | GBp 4,182.00 | 34.19K |
| 2026-08-20 | GBp 4,506.00 | -3.59% | GBp 4,716.00 | GBp 4,856.00 | GBp 4,506.00 | 21.25K |
| 2026-08-19 | GBp 4,674.00 | +1.30% | GBp 4,770.00 | GBp 4,770.00 | GBp 4,592.00 | 34.92K |
| 2026-08-18 | GBp 4,614.00 | +0.74% | GBp 4,388.00 | GBp 4,690.00 | GBp 4,388.00 | 65.69K |
| 2026-08-17 | GBp 4,580.00 | -2.88% | GBp 4,450.00 | GBp 4,806.00 | GBp 4,450.00 | 68.29K |
| 2026-08-14 | GBp 4,716.00 | -1.42% | GBp 4,800.00 | GBp 4,974.00 | GBp 4,676.00 | 79.31K |
| 2026-08-13 | GBp 4,784.00 | 0.00% | GBp 4,772.00 | GBp 4,846.00 | GBp 4,552.00 | 75.39K |
| 2026-08-12 | GBp 4,784.00 | -2.17% | GBp 4,884.00 | GBp 4,976.00 | GBp 4,742.00 | 66.72K |
| 2026-08-11 | GBp 4,890.00 | +0.04% | GBp 4,886.00 | GBp 4,944.00 | GBp 4,854.00 | 91.28K |
| 2026-08-10 | GBp 4,888.00 | -0.73% | GBp 4,694.00 | GBp 4,964.60 | GBp 4,694.00 | 87.39K |
| 2026-08-07 | GBp 4,924.00 | -1.52% | GBp 4,950.00 | GBp 5,135.00 | GBp 4,738.00 | 120.67K |
| 2026-08-06 | GBp 5,000.00 | +2.25% | GBp 4,900.00 | GBp 5,095.00 | GBp 4,784.00 | 53.13K |
| 2026-08-05 | GBp 4,890.00 | +11.39% | GBp 4,594.00 | GBp 4,890.00 | GBp 4,509.19 | 130.09K |
| 2026-08-04 | GBp 4,390.00 | +2.62% | GBp 4,180.00 | GBp 4,390.00 | GBp 4,180.00 | 25.30K |
| 2026-08-03 | GBp 4,278.00 | +3.89% | GBp 3,980.00 | GBp 4,314.00 | GBp 3,980.00 | 20.36K |
| 2026-07-31 | GBp 4,118.00 | -1.95% | GBp 4,180.00 | GBp 4,264.00 | GBp 4,080.00 | 29.37K |
| 2026-07-30 | GBp 4,200.00 | -0.52% | GBp 4,234.00 | GBp 4,258.00 | GBp 4,154.00 | 13.28K |
| 2026-07-29 | GBp 4,222.00 | +1.05% | GBp 4,134.00 | GBp 4,236.00 | GBp 4,016.00 | 50.95K |
| 2026-07-28 | GBp 4,178.00 | +3.52% | GBp 4,070.00 | GBp 4,204.00 | GBp 4,014.00 | 39.36K |
| 2026-07-27 | GBp 4,036.00 | +2.23% | GBp 3,984.00 | GBp 4,068.00 | GBp 3,968.00 | 129.36K |
| 2026-07-24 | GBp 3,948.00 | +0.87% | GBp 3,998.00 | GBp 3,998.00 | GBp 3,902.00 | 84.23K |
| 2026-07-23 | GBp 3,914.00 | -1.11% | GBp 3,756.00 | GBp 4,094.00 | GBp 3,756.00 | 28.87K |
| 2026-07-22 | GBp 3,958.00 | -0.30% | GBp 3,904.00 | GBp 3,990.00 | GBp 3,890.00 | 73.96K |
| 2026-07-21 | GBp 3,970.00 | +0.71% | GBp 3,944.00 | GBp 3,980.00 | GBp 3,856.00 | 21.80K |
| 2026-07-20 | GBp 3,942.00 | +0.10% | GBp 3,968.00 | GBp 3,990.00 | GBp 3,866.00 | 19.09K |
| 2026-07-17 | GBp 3,938.00 | -0.15% | GBp 3,930.00 | GBp 3,998.00 | GBp 3,888.00 | 40.35K |
| 2026-07-16 | GBp 3,944.00 | +4.28% | GBp 3,784.00 | GBp 3,944.00 | GBp 3,768.55 | 64.37K |
| 2026-07-15 | GBp 3,782.00 | +1.39% | GBp 3,754.00 | GBp 3,814.40 | GBp 3,632.00 | 26.76K |
| 2026-07-14 | GBp 3,730.00 | -1.43% | GBp 3,726.00 | GBp 3,798.00 | GBp 3,694.00 | 72.64K |
| 2026-07-13 | GBp 3,784.00 | +1.94% | GBp 3,730.00 | GBp 3,798.00 | GBp 3,638.00 | 64.34K |
| 2026-07-10 | GBp 3,712.00 | +0.60% | GBp 3,620.00 | GBp 3,748.00 | GBp 3,620.00 | 148.86K |
| 2026-07-09 | GBp 3,690.00 | +2.33% | GBp 3,644.00 | GBp 3,702.00 | GBp 3,592.00 | 45.63K |
| 2026-07-08 | GBp 3,606.00 | -2.80% | GBp 3,700.00 | GBp 3,798.00 | GBp 3,522.00 | 53.28K |
| 2026-07-07 | GBp 3,710.00 | +0.82% | GBp 3,680.00 | GBp 3,800.00 | GBp 3,680.00 | 54.75K |
| 2026-07-06 | GBp 3,680.00 | -2.90% | GBp 3,790.00 | GBp 3,840.00 | GBp 3,676.00 | 36.60K |
| 2026-07-03 | GBp 3,790.00 | +0.26% | GBp 3,830.00 | GBp 3,848.00 | GBp 3,746.00 | 14.90K |
| 2026-07-02 | GBp 3,780.00 | +0.59% | GBp 3,794.00 | GBp 3,854.00 | GBp 3,660.00 | 42.88K |
| 2026-07-01 | GBp 3,758.00 | +2.12% | GBp 3,666.00 | GBp 3,816.00 | GBp 3,662.00 | 63.28K |
| 2026-06-30 | GBp 3,680.00 | -1.34% | GBp 3,900.00 | GBp 3,900.00 | GBp 3,680.00 | 81.97K |
| 2026-06-29 | GBp 3,730.00 | -0.43% | GBp 3,800.00 | GBp 3,822.00 | GBp 3,694.00 | 56.62K |
| 2026-06-26 | GBp 3,746.00 | +1.85% | GBp 3,876.00 | GBp 3,876.00 | GBp 3,640.00 | 57.65K |
| 2026-06-25 | GBp 3,678.00 | -1.13% | GBp 3,802.00 | GBp 3,862.00 | GBp 3,678.00 | 39.01K |
| 2026-06-24 | GBp 3,720.00 | +1.58% | GBp 3,708.00 | GBp 3,720.00 | GBp 3,616.00 | 33.12K |
| 2026-06-23 | GBp 3,662.00 | -0.49% | GBp 3,656.00 | GBp 3,744.00 | GBp 3,512.00 | 42.63K |
| 2026-06-22 | GBp 3,680.00 | -1.60% | GBp 3,748.00 | GBp 3,894.00 | GBp 3,632.00 | 36.07K |
| 2026-06-19 | GBp 3,740.00 | +0.92% | GBp 3,722.00 | GBp 3,772.00 | GBp 3,678.00 | 115.84K |
| 2026-06-18 | GBp 3,706.00 | -0.64% | GBp 3,850.00 | GBp 3,850.00 | GBp 3,646.00 | 30.90K |
| 2026-06-17 | GBp 3,730.00 | -1.37% | GBp 3,970.00 | GBp 3,970.00 | GBp 3,640.00 | 95.96K |
| 2026-06-16 | GBp 3,782.00 | +0.80% | GBp 3,584.00 | GBp 3,804.00 | GBp 3,584.00 | 103.41K |
| 2026-06-15 | GBp 3,752.00 | +0.81% | GBp 3,948.00 | GBp 3,948.00 | GBp 3,752.00 | 191.77K |
| 2026-06-12 | GBp 3,722.00 | +1.97% | GBp 3,700.00 | GBp 3,754.00 | GBp 3,602.00 | 31.57K |
| 2026-06-11 | GBp 3,650.00 | +0.55% | GBp 3,636.00 | GBp 3,722.00 | GBp 3,592.00 | 102.91K |
| 2026-06-10 | GBp 3,630.00 | -0.17% | GBp 3,664.00 | GBp 3,688.00 | GBp 3,626.00 | 34.21K |
| 2026-06-09 | GBp 3,636.00 | -1.94% | GBp 3,798.00 | GBp 3,798.00 | GBp 3,636.00 | 193.75K |
| 2026-06-08 | GBp 3,708.00 | -1.07% | GBp 3,734.00 | GBp 3,816.00 | GBp 3,688.00 | 66.57K |
| 2026-06-05 | GBp 3,748.00 | -0.32% | GBp 3,736.00 | GBp 3,812.00 | GBp 3,736.00 | 27.91K |
| 2026-06-04 | GBp 3,760.00 | +2.45% | GBp 3,768.00 | GBp 3,768.00 | GBp 3,618.00 | 27.68K |
| 2026-06-03 | GBp 3,670.00 | -1.87% | GBp 3,646.00 | GBp 3,754.00 | GBp 3,646.00 | 110.84K |
| 2026-06-02 | GBp 3,740.00 | +0.70% | GBp 3,772.00 | GBp 3,836.00 | GBp 3,714.00 | 77.51K |
| 2026-06-01 | GBp 3,714.00 | +1.81% | GBp 3,650.00 | GBp 3,770.00 | GBp 3,612.00 | 223.71K |
| 2026-05-29 | GBp 3,648.00 | -1.19% | GBp 3,636.00 | GBp 3,738.00 | GBp 3,634.00 | 103.55K |