4imprint Group plc (LON:FOUR)
3,410.00
+105.00 (3.18%)
Oct 27, 2025, 4:48 PM BST
4imprint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3,330.00 | 3,420.00 | 3,321.80 | 3,410.00 | 3,410.00 | 3.18% | 74,265 |
| Oct 24, 2025 | 3,300.00 | 3,310.00 | 3,185.00 | 3,305.00 | 3,305.00 | 3.44% | 98,222 |
| Oct 23, 2025 | 3,195.00 | 3,245.00 | 3,145.00 | 3,195.00 | 3,195.00 | 0.31% | 52,346 |
| Oct 22, 2025 | 3,080.00 | 3,185.00 | 3,030.00 | 3,185.00 | 3,185.00 | 2.08% | 89,944 |
| Oct 21, 2025 | 3,045.00 | 3,125.00 | 3,040.00 | 3,120.00 | 3,120.00 | 2.13% | 70,015 |
| Oct 20, 2025 | 3,070.00 | 3,070.00 | 3,030.00 | 3,055.00 | 3,055.00 | - | 101,637 |
| Oct 17, 2025 | 3,070.00 | 3,075.00 | 2,980.00 | 3,055.00 | 3,055.00 | -0.81% | 551,868 |
| Oct 16, 2025 | 3,075.00 | 3,125.00 | 3,030.00 | 3,080.00 | 3,080.00 | 0.65% | 63,197 |
| Oct 15, 2025 | 3,100.00 | 3,155.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.29% | 60,530 |
| Oct 14, 2025 | 3,130.00 | 3,170.00 | 3,070.00 | 3,100.00 | 3,100.00 | -1.59% | 41,365 |
| Oct 13, 2025 | 3,125.00 | 3,200.00 | 3,120.00 | 3,150.00 | 3,150.00 | - | 30,508 |
| Oct 10, 2025 | 3,215.00 | 3,285.00 | 3,150.00 | 3,150.00 | 3,150.00 | -2.63% | 47,599 |
| Oct 9, 2025 | 3,305.00 | 3,305.00 | 3,180.00 | 3,235.00 | 3,235.00 | -0.15% | 55,447 |
| Oct 8, 2025 | 3,325.00 | 3,325.00 | 3,200.00 | 3,240.00 | 3,240.00 | 0.93% | 41,439 |
| Oct 7, 2025 | 3,270.00 | 3,290.00 | 3,200.00 | 3,210.00 | 3,210.00 | -1.83% | 50,982 |
| Oct 6, 2025 | 3,280.00 | 3,355.00 | 3,235.00 | 3,270.00 | 3,270.00 | -2.10% | 98,046 |
| Oct 3, 2025 | 3,280.00 | 3,340.00 | 3,275.00 | 3,340.00 | 3,340.00 | 1.83% | 25,591 |
| Oct 2, 2025 | 3,273.12 | 3,350.00 | 3,255.00 | 3,280.00 | 3,280.00 | -0.15% | 34,634 |
| Oct 1, 2025 | 3,285.00 | 3,295.00 | 3,200.00 | 3,285.00 | 3,285.00 | 1.70% | 39,616 |
| Sep 30, 2025 | 3,185.00 | 3,240.00 | 3,165.00 | 3,230.00 | 3,230.00 | 1.10% | 41,592 |
| Sep 29, 2025 | 3,175.00 | 3,225.00 | 3,135.00 | 3,195.00 | 3,195.00 | 2.24% | 105,388 |
| Sep 26, 2025 | 3,135.00 | 3,155.00 | 3,059.99 | 3,125.00 | 3,125.00 | 0.16% | 84,677 |
| Sep 25, 2025 | 3,080.00 | 3,125.00 | 3,035.00 | 3,120.00 | 3,120.00 | 1.63% | 131,663 |
| Sep 24, 2025 | 3,065.00 | 3,090.00 | 3,014.00 | 3,070.00 | 3,070.00 | -0.81% | 107,380 |
| Sep 23, 2025 | 3,070.00 | 3,120.00 | 3,070.00 | 3,095.00 | 3,095.00 | 0.81% | 151,272 |
| Sep 22, 2025 | 3,140.00 | 3,160.00 | 3,070.00 | 3,070.00 | 3,070.00 | -2.54% | 66,334 |
| Sep 19, 2025 | 3,265.00 | 3,270.00 | 3,115.00 | 3,150.00 | 3,150.00 | -3.08% | 116,173 |
| Sep 18, 2025 | 3,205.00 | 3,275.00 | 3,195.00 | 3,250.00 | 3,250.00 | 1.25% | 445,682 |
| Sep 17, 2025 | 3,190.00 | 3,244.52 | 3,170.00 | 3,210.00 | 3,210.00 | 0.94% | 185,448 |
| Sep 16, 2025 | 3,285.00 | 3,300.00 | 3,180.00 | 3,180.00 | 3,180.00 | -3.05% | 144,716 |
| Sep 15, 2025 | 3,325.00 | 3,370.00 | 3,215.00 | 3,280.00 | 3,280.00 | -1.35% | 199,586 |
| Sep 12, 2025 | 3,410.00 | 3,425.00 | 3,325.00 | 3,325.00 | 3,325.00 | -2.21% | 27,562 |
| Sep 11, 2025 | 3,430.00 | 3,445.00 | 3,385.00 | 3,400.00 | 3,400.00 | 0.44% | 58,004 |
| Sep 10, 2025 | 3,455.00 | 3,460.07 | 3,385.00 | 3,385.00 | 3,385.00 | -1.60% | 29,237 |
| Sep 9, 2025 | 3,410.00 | 3,465.00 | 3,390.00 | 3,440.00 | 3,440.00 | 0.58% | 33,929 |
| Sep 8, 2025 | 3,560.00 | 3,560.00 | 3,380.00 | 3,420.00 | 3,420.00 | 0.44% | 23,125 |
| Sep 5, 2025 | 3,410.00 | 3,419.33 | 3,345.00 | 3,405.00 | 3,405.00 | 0.59% | 30,941 |
| Sep 4, 2025 | 3,475.00 | 3,475.00 | 3,360.00 | 3,385.00 | 3,385.00 | 0.59% | 23,330 |
| Sep 3, 2025 | 3,300.00 | 3,380.00 | 3,300.00 | 3,365.00 | 3,365.00 | - | 56,620 |
| Sep 2, 2025 | 3,560.00 | 3,560.00 | 3,365.00 | 3,365.00 | 3,365.00 | -1.75% | 218,228 |
| Sep 1, 2025 | 3,375.00 | 3,460.00 | 3,360.00 | 3,425.00 | 3,425.00 | 1.63% | 89,841 |
| Aug 29, 2025 | 3,420.00 | 3,425.00 | 3,360.00 | 3,370.00 | 3,370.00 | -1.17% | 36,091 |
| Aug 28, 2025 | 3,315.00 | 3,490.00 | 3,315.00 | 3,410.00 | 3,410.00 | -0.44% | 28,703 |
| Aug 27, 2025 | 3,534.00 | 3,540.00 | 3,350.00 | 3,425.00 | 3,425.00 | -2.42% | 65,418 |
| Aug 26, 2025 | 3,560.00 | 3,560.00 | 3,465.00 | 3,510.00 | 3,510.00 | 0.29% | 87,623 |
| Aug 22, 2025 | 3,530.00 | 3,530.00 | 3,373.63 | 3,500.00 | 3,500.00 | 3.40% | 37,062 |
| Aug 21, 2025 | 3,380.00 | 3,390.00 | 3,350.00 | 3,385.00 | 3,385.00 | -0.15% | 43,426 |
| Aug 20, 2025 | 3,495.00 | 3,495.00 | 3,365.00 | 3,390.00 | 3,390.00 | -1.17% | 155,370 |
| Aug 19, 2025 | 3,380.00 | 3,430.00 | 3,365.00 | 3,430.00 | 3,430.00 | 1.48% | 47,993 |
| Aug 18, 2025 | 3,375.00 | 3,410.00 | 3,350.00 | 3,380.00 | 3,380.00 | - | 62,883 |