LSE - Delayed Quote GBp

4imprint Group plc (FOUR.L)

3,550.00
+40.00
+(1.14%)
At close: May 30 at 5:00:15 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,490.003,577.223,490.003,550.003,550.0089,647
May 29, 20253,600.003,650.003,460.003,510.003,510.00232,647
May 28, 20253,485.003,560.003,470.003,540.003,540.00141,367
May 27, 20253,420.003,495.003,396.603,485.003,485.0043,620
May 23, 20253,365.003,555.003,325.053,380.003,380.00215,967
May 22, 20253,440.003,560.003,417.503,490.003,490.00255,480
May 21, 20253,450.003,565.003,430.043,565.003,565.00355,397
May 20, 20253,545.003,575.003,470.003,510.003,510.00209,811
May 19, 20253,460.003,550.003,435.003,540.003,540.00188,528
May 16, 20253,530.003,567.123,470.003,490.003,490.00184,031
May 15, 20253,525.003,525.003,415.003,510.003,510.00163,329
May 14, 20253,560.003,620.003,450.003,550.003,550.00195,675
May 13, 20253,420.003,577.313,420.003,555.003,555.00190,960
May 12, 20253,255.003,640.003,155.003,495.003,495.00482,846
May 9, 20253,310.003,310.003,070.003,120.003,120.00105,099
May 8, 20253,310.003,310.003,130.003,170.003,170.0069,418
May 7, 20253,310.003,310.003,150.003,190.003,190.00105,168
May 6, 20253,260.003,275.003,095.003,160.003,160.00219,047
May 2, 20253,215.003,215.003,065.003,205.003,205.00132,601
May 1, 2025 123.7 Dividend
May 1, 20253,105.003,205.752,982.363,070.003,070.00193,452
Apr 30, 20253,495.003,495.873,350.003,400.003,398.76306,388
Apr 29, 20253,390.003,445.003,360.003,375.003,373.77106,690
Apr 28, 20253,220.003,415.003,220.003,395.003,393.76153,852
Apr 25, 20253,205.003,323.293,185.003,225.003,223.83197,859
Apr 24, 20253,165.003,232.503,111.253,195.003,193.84125,774
Apr 23, 20253,125.003,265.003,105.503,195.003,193.84291,831
Apr 22, 20253,025.003,085.002,915.003,060.003,058.89148,205
Apr 17, 20253,010.003,055.002,940.003,035.003,033.90139,149
Apr 16, 20253,165.003,165.003,015.003,045.003,043.8978,860
Apr 15, 20253,195.003,205.273,155.003,165.003,163.8557,988
Apr 14, 20253,210.003,215.003,150.003,180.003,178.84144,398
Apr 11, 20253,200.003,200.003,080.003,130.003,128.86115,717
Apr 10, 20253,360.003,365.003,145.003,155.003,153.85402,122
Apr 9, 20253,135.003,220.003,065.003,065.003,063.8889,254
Apr 8, 20253,160.003,385.003,110.003,290.003,288.80261,707
Apr 7, 20253,140.003,320.003,030.003,175.003,173.84437,129
Apr 4, 20253,630.003,630.003,210.003,290.003,288.80386,027
Apr 3, 20253,720.003,725.003,390.003,465.003,463.74216,957
Apr 2, 20253,695.003,795.173,690.003,795.003,793.62166,486
Apr 1, 20253,725.003,830.003,675.003,720.003,718.65216,213
Mar 31, 20253,945.003,945.003,700.003,700.003,698.65120,094
Mar 28, 20253,940.003,970.003,878.433,890.003,888.5866,098
Mar 27, 20253,795.003,975.003,795.003,945.003,943.56147,117
Mar 26, 20254,060.004,060.003,875.003,960.003,958.5687,698
Mar 25, 20253,760.003,895.033,760.003,885.003,883.59299,216
Mar 24, 20253,825.003,875.003,755.003,795.003,793.6272,222
Mar 21, 20253,900.003,900.003,733.813,790.003,788.62307,976
Mar 20, 20254,100.004,100.003,820.003,820.003,818.61118,315
Mar 19, 20253,975.004,020.203,900.003,920.003,918.5753,523
Mar 18, 20254,015.004,015.003,905.003,925.003,923.57313,249
Mar 17, 20253,995.004,030.003,925.003,955.003,953.5664,080
Mar 14, 20254,100.004,150.283,990.003,995.003,993.55117,325
Mar 13, 20254,270.004,270.004,115.004,130.004,128.50287,191
Mar 12, 20254,385.004,500.003,800.004,270.004,268.45626,355
Mar 11, 20254,920.004,950.004,752.614,790.004,788.26263,011
Mar 10, 20255,110.005,150.004,880.004,930.004,928.2191,808
Mar 7, 20254,960.005,080.004,884.755,060.005,058.16469,898
Mar 6, 20255,120.005,139.785,010.005,020.005,018.1741,130
Mar 5, 20255,100.005,190.004,945.005,080.005,078.15155,684
Mar 4, 20255,210.005,212.024,924.804,930.004,928.21161,495
Mar 3, 20255,310.005,310.005,190.005,230.005,228.1057,040
Feb 28, 20255,310.005,310.005,150.005,200.005,198.11121,426
Feb 27, 20255,160.005,430.005,160.005,240.005,238.0948,922
Feb 26, 20255,420.005,510.005,370.005,430.005,428.02179,083
Feb 25, 20255,300.005,330.005,270.005,300.005,298.07150,889
Feb 24, 20255,340.005,420.005,230.005,300.005,298.0782,450
Feb 21, 20255,400.005,500.005,330.005,410.005,408.03122,114
Feb 20, 20255,460.005,500.005,350.005,360.005,358.0550,411
Feb 19, 20255,330.005,772.005,330.005,480.005,478.0128,829
Feb 18, 20255,560.005,610.005,490.005,580.005,577.9770,079
Feb 17, 20255,670.005,670.005,530.005,550.005,547.9839,690
Feb 14, 20255,800.005,800.005,580.005,640.005,637.9547,557
Feb 13, 20255,800.005,830.005,720.005,760.005,757.9035,554
Feb 12, 20255,550.005,820.005,550.005,790.005,787.8947,107
Feb 11, 20255,780.005,800.005,670.005,780.005,777.90140,291
Feb 10, 20255,650.005,710.005,620.005,700.005,697.93199,595
Feb 7, 20255,710.005,720.005,580.005,660.005,657.9474,230
Feb 6, 20255,900.005,900.005,740.005,750.005,747.9165,170
Feb 5, 20255,840.005,840.005,680.005,760.005,757.9037,731
Feb 4, 20255,850.005,910.005,790.005,790.005,787.8928,267
Feb 3, 20255,910.006,000.005,849.935,900.005,897.8559,002
Jan 31, 20255,950.006,050.005,950.006,030.006,027.8191,017
Jan 30, 20255,810.006,000.005,640.006,000.005,997.8253,232
Jan 29, 20255,800.005,900.005,780.005,780.005,777.9042,322
Jan 28, 20255,500.005,863.805,500.005,800.005,797.89173,528
Jan 27, 20255,660.005,760.005,496.705,630.005,627.9594,180
Jan 24, 20255,620.005,730.005,560.005,670.005,667.9436,781
Jan 23, 20255,420.005,630.005,420.005,600.005,597.9694,136
Jan 22, 20255,580.005,660.005,361.005,590.005,587.97220,131
Jan 21, 20255,260.005,640.005,110.005,580.005,577.97123,747
Jan 20, 20254,985.005,120.004,900.004,975.004,973.19162,915
Jan 17, 20255,150.005,190.005,060.005,080.005,078.15144,980
Jan 16, 20255,100.005,270.005,070.005,150.005,148.13162,776
Jan 15, 20254,945.005,100.004,880.005,080.005,078.1577,712
Jan 14, 20254,700.004,885.004,700.004,835.004,833.2452,933
Jan 13, 20254,830.004,870.004,710.004,805.004,803.2559,437
Jan 10, 20254,715.004,815.004,675.104,815.004,813.25139,832
Jan 9, 20254,810.004,810.004,700.004,700.004,698.2973,214
Jan 8, 20254,820.004,863.304,745.004,790.004,788.26140,743
Jan 7, 20254,660.004,805.004,660.004,805.004,803.25122,985
Jan 6, 20254,860.004,900.004,725.004,730.004,728.28115,399
Jan 3, 20254,855.004,880.004,810.004,825.004,823.24217,895
Jan 2, 20254,880.004,900.004,835.004,880.004,878.2217,712
Dec 31, 20244,860.004,925.004,845.004,855.004,853.2311,590
Dec 30, 20244,800.004,880.004,800.004,860.004,858.2374,185
Dec 27, 20244,820.004,840.654,795.004,840.004,838.2419,107
Dec 24, 20244,900.004,900.004,750.004,800.004,798.258,343
Dec 23, 20244,550.004,770.004,550.004,760.004,758.27113,842
Dec 20, 20244,680.004,800.004,613.084,760.004,758.27185,311
Dec 19, 20244,835.004,835.004,755.004,770.004,768.26147,755
Dec 18, 20244,815.004,875.004,793.034,835.004,833.2456,594
Dec 17, 20244,895.004,940.004,755.004,810.004,808.2567,675
Dec 16, 20244,880.004,899.984,790.004,875.004,873.2372,618
Dec 13, 20245,000.005,010.004,859.164,865.004,863.2328,507
Dec 12, 20245,200.005,200.005,000.005,020.005,018.1797,152
Dec 11, 20245,000.005,050.004,950.005,020.005,018.1724,512
Dec 10, 20245,100.005,100.005,010.005,010.005,008.1875,771
Dec 9, 20245,200.005,200.005,001.855,080.005,078.1559,893
Dec 6, 20244,880.005,100.004,880.005,040.005,038.1727,444
Dec 5, 20245,200.005,200.004,975.005,030.005,028.1753,087
Dec 4, 20245,000.005,090.004,970.005,020.005,018.1745,508
Dec 3, 20245,200.005,200.005,020.005,050.005,048.1645,917
Dec 2, 20245,030.005,130.005,017.585,070.005,068.1622,813
Nov 29, 20245,080.005,130.005,050.005,050.005,048.16144,079
Nov 28, 20245,090.005,190.005,090.005,100.005,098.1417,791
Nov 27, 20244,930.005,110.004,930.005,090.005,088.15100,472
Nov 26, 20244,930.005,090.004,930.005,080.005,078.1544,033
Nov 25, 20245,040.005,084.144,940.005,060.005,058.1656,163
Nov 22, 20244,995.005,130.004,995.005,040.005,038.1748,823
Nov 21, 20244,930.005,050.004,925.005,020.005,018.17141,123
Nov 20, 20244,900.005,124.954,900.004,925.004,923.2162,714
Nov 19, 20245,340.005,340.005,000.005,070.005,068.1669,476
Nov 18, 20245,380.005,380.005,040.005,090.005,088.1586,996
Nov 15, 20245,190.005,340.005,100.005,100.005,098.14151,736
Nov 14, 20245,160.005,380.005,160.005,330.005,328.06309,193
Nov 13, 20244,995.005,160.004,985.005,150.005,148.13203,519
Nov 12, 20245,380.005,410.004,780.004,995.004,993.18213,321
Nov 11, 20245,590.005,660.855,440.005,440.005,438.02171,631
Nov 8, 20245,490.005,550.005,420.005,550.005,547.9848,615
Nov 7, 20245,400.005,490.005,290.005,490.005,488.00179,513
Nov 6, 20245,290.005,410.005,160.005,340.005,338.06224,535
Nov 5, 20245,010.005,136.244,989.265,090.005,088.15354,557
Nov 4, 20245,090.005,210.005,010.005,010.005,008.1872,606
Nov 1, 20245,120.005,326.005,070.005,140.005,138.1349,523
Oct 31, 20245,320.005,403.005,060.005,110.005,108.1475,858
Oct 30, 20245,360.005,400.005,250.005,400.005,398.04193,600
Oct 29, 20245,240.005,270.005,100.005,220.005,218.10238,554
Oct 28, 20245,210.005,280.005,200.005,250.005,248.09242,723
Oct 25, 20245,170.005,300.005,160.005,220.005,218.1055,036
Oct 24, 20245,100.005,215.895,100.005,190.005,188.11124,032
Oct 23, 20245,170.005,240.005,120.005,150.005,148.1315,868
Oct 22, 20245,180.005,290.005,170.005,200.005,198.1121,764
Oct 21, 20245,420.005,420.005,190.005,220.005,218.1088,722
Oct 18, 20245,300.005,410.005,270.005,270.005,268.0884,721
Oct 17, 20245,250.005,340.005,166.125,330.005,328.06106,574
Oct 16, 20245,100.005,190.005,090.005,190.005,188.1132,533
Oct 15, 20245,050.005,130.005,008.795,100.005,098.1428,031
Oct 14, 20245,180.005,220.004,920.005,070.005,068.1627,046
Oct 11, 20245,110.005,210.005,100.005,160.005,158.1231,730
Oct 10, 20245,000.005,256.615,000.005,140.005,138.1349,842
Oct 9, 20244,920.005,270.004,920.005,250.005,248.09125,524
Oct 8, 20245,140.005,280.005,100.005,160.005,158.1247,178
Oct 7, 20245,010.005,180.005,004.845,180.005,178.1273,576
Oct 4, 20244,950.005,220.004,950.005,170.005,168.12106,638
Oct 3, 20244,840.005,070.004,840.005,030.005,028.1719,962
Oct 2, 20245,230.005,230.004,882.594,925.004,923.2132,575
Oct 1, 20244,920.005,020.004,920.004,955.004,953.2075,991
Sep 30, 20245,060.005,090.004,955.004,980.004,978.1931,310
Sep 27, 20245,040.005,145.275,030.005,080.005,078.1539,556
Sep 26, 20245,060.005,080.004,940.005,040.005,038.1773,712
Sep 25, 20245,160.005,200.004,875.004,875.004,873.2353,148
Sep 24, 20245,270.005,320.005,180.005,180.005,178.1231,555
Sep 23, 20245,220.005,280.005,190.005,250.005,248.0930,069
Sep 20, 20245,120.005,250.005,120.005,220.005,218.10151,316
Sep 19, 20244,795.005,240.004,790.005,210.005,208.1044,300
Sep 18, 20244,925.005,080.004,894.544,985.004,983.1935,619
Sep 17, 20244,970.005,160.004,970.005,020.005,018.1742,831
Sep 16, 20245,020.005,020.004,890.004,955.004,953.2062,712
Sep 13, 20244,890.004,965.004,830.574,960.004,958.2020,443
Sep 12, 20244,905.004,940.004,857.494,910.004,908.2134,273
Sep 11, 20244,970.004,970.004,835.004,835.004,833.2487,173
Sep 10, 20245,040.005,077.324,935.004,935.004,933.2040,936
Sep 9, 20245,060.005,138.005,040.005,070.005,068.1615,285
Sep 6, 20245,200.005,250.005,060.005,060.005,058.1663,285
Sep 5, 20245,160.005,260.005,160.005,240.005,238.0916,697
Sep 4, 20245,200.005,280.005,200.005,250.005,248.0931,258
Sep 3, 20245,180.005,400.005,180.005,250.005,248.0928,900
Sep 2, 20245,450.005,450.005,220.005,330.005,328.06119,268
Aug 30, 20245,330.005,353.535,230.005,270.005,268.0829,724
Aug 29, 20245,210.005,370.005,170.005,370.005,368.05114,615
Aug 28, 20245,050.005,330.005,050.005,160.005,158.12129,698
Aug 27, 20245,370.005,390.765,260.005,260.005,258.0969,990
Aug 23, 20245,320.005,390.005,292.985,360.005,358.0517,861
Aug 22, 20245,440.005,480.005,300.005,350.005,348.0528,798
Aug 21, 20245,220.005,410.005,200.005,410.005,408.0340,312
Aug 20, 20245,360.005,450.005,260.005,270.005,268.0849,664
Aug 19, 20245,200.005,400.005,200.005,400.005,398.0428,148
Aug 16, 20245,410.005,550.005,350.005,360.005,358.0526,065
Aug 15, 2024 62.699997 Dividend
Aug 15, 20245,330.005,580.005,290.005,460.005,458.0124,244
Aug 14, 20245,370.005,460.005,290.005,370.005,367.42104,722
Aug 13, 20245,340.005,380.005,270.005,370.005,367.42115,941
Aug 12, 20245,500.005,598.825,340.005,340.005,337.4395,387
Aug 9, 20245,410.005,560.005,410.005,490.005,487.3626,154
Aug 8, 20245,380.005,520.005,380.005,490.005,487.3690,019
Aug 7, 20245,720.005,863.805,260.005,490.005,487.36207,749
Aug 6, 20245,610.005,740.005,550.005,620.005,617.3060,565
Aug 5, 20245,560.005,670.005,390.005,590.005,587.31140,540
Aug 2, 20245,930.006,034.805,670.005,710.005,707.2651,082
Aug 1, 20246,140.006,200.005,930.005,950.005,947.1464,812
Jul 31, 20246,100.006,460.006,100.006,110.006,107.0641,071
Jul 30, 20246,170.006,300.005,970.006,140.006,137.0565,654
Jul 29, 20245,820.006,200.005,820.005,970.005,967.1344,090
Jul 26, 20245,710.006,140.005,710.006,140.006,137.05198,175
Jul 25, 20246,010.006,010.005,790.005,910.005,907.1623,014
Jul 24, 20245,940.006,040.005,890.005,890.005,887.1729,080
Jul 23, 20246,030.006,030.005,900.005,970.005,967.1319,353
Jul 22, 20246,210.006,210.005,895.006,010.006,007.11251,227
Jul 19, 20246,050.006,140.005,897.505,930.005,927.1529,830
Jul 18, 20246,140.006,200.006,080.006,150.006,147.0462,446
Jul 17, 20246,100.006,180.006,020.006,150.006,147.0418,533
Jul 16, 20246,180.006,210.006,140.006,160.006,157.0426,228
Jul 15, 20246,250.006,442.536,130.006,180.006,177.0319,537
Jul 12, 20246,190.006,330.006,130.006,210.006,207.0228,975
Jul 11, 20246,130.006,200.006,090.006,130.006,127.05111,875
Jul 10, 20246,130.006,180.006,070.006,130.006,127.0546,757
Jul 9, 20246,340.006,410.006,050.006,120.006,117.0657,265
Jul 8, 20246,070.006,385.606,060.006,190.006,187.0324,308
Jul 5, 20246,200.006,280.005,985.956,260.006,256.9953,206
Jul 4, 20245,940.005,974.195,845.005,930.005,927.1538,259
Jul 3, 20245,880.005,960.005,760.735,930.005,927.15119,561
Jul 2, 20245,520.005,830.005,520.005,820.005,817.2049,886
Jul 1, 20245,810.005,920.005,640.005,770.005,767.2320,104
Jun 28, 20246,000.006,140.005,650.005,860.005,857.1822,772
Jun 27, 20245,950.006,040.005,910.005,910.005,907.1620,963
Jun 26, 20246,000.006,120.005,920.005,960.005,957.1436,528
Jun 25, 20246,110.006,161.725,870.005,950.005,947.1427,434
Jun 24, 20245,940.006,160.005,930.006,160.006,157.0438,474
Jun 21, 20246,290.006,290.005,890.005,970.005,967.1383,341
Jun 20, 20245,780.006,110.005,756.766,100.006,097.0770,809
Jun 19, 20245,860.005,930.005,800.005,930.005,927.1534,188
Jun 18, 20245,750.005,870.005,536.445,800.005,797.2174,380
Jun 17, 20245,740.005,780.005,517.275,740.005,737.2450,376
Jun 14, 20245,770.005,843.015,670.005,670.005,667.2836,113
Jun 13, 20245,950.006,006.545,830.005,830.005,827.2026,967
Jun 12, 20246,090.006,090.005,797.835,940.005,937.1536,067
Jun 11, 20246,090.006,090.005,780.005,850.005,847.1957,940
Jun 10, 20245,910.006,074.065,740.005,890.005,887.1765,441
Jun 7, 20245,880.006,050.005,868.006,050.006,047.0982,203
Jun 6, 20246,170.006,290.005,930.005,970.005,967.13101,493
Jun 5, 20246,250.006,270.036,140.006,160.006,157.0430,571
Jun 4, 20246,140.006,440.006,140.006,250.006,247.0059,640
Jun 3, 20246,500.006,580.006,330.006,420.006,416.92144,823
May 31, 20246,390.006,520.006,365.006,490.006,486.88101,437
May 30, 20246,140.006,450.006,140.006,390.006,386.9340,277

Related Tickers

WPP.L WPP plc
599.40
-0.23%
 
NFG.L Next 15 Group plc
274.50
+1.48%
 
PEBB.L The Pebble Group plc
41.00
+6.22%
 
WPP WPP plc
40.41
-0.37%
 
SYS1.L System1 Group PLC
450.00
0.00%
 
SFOR.L S4 Capital plc
28.10
+0.72%
 
SAA.L M&C Saatchi plc
172.50
+2.07%
 
SNIPF Snipp Interactive Inc.
0.0671
+7.19%
 
HAVAS.AS Havas N.V.
1.5415
-3.90%
 
STGW Stagwell Inc.
4.4600
-7.85%