4imprint Group plc (LON:FOUR)
London · Delayed Price · Currency is GBP · Price in GBX 3,948.00
+34.00 (0.87%)
Jul 24, 2026, 4:48 PM GMT
4imprint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,998.00 | 3,998.00 | 3,902.00 | 3,948.00 | 3,948.00 | 0.87% | 84,229 |
| Jul 23, 2026 | 3,756.00 | 4,016.00 | 3,756.00 | 3,914.00 | 3,914.00 | -1.11% | 28,865 |
| Jul 22, 2026 | 3,904.00 | 3,990.00 | 3,890.00 | 3,958.00 | 3,958.00 | -0.30% | 73,963 |
| Jul 21, 2026 | 3,944.00 | 3,980.00 | 3,856.00 | 3,970.00 | 3,970.00 | 0.71% | 21,801 |
| Jul 20, 2026 | 3,968.00 | 3,990.00 | 3,866.00 | 3,942.00 | 3,942.00 | 0.10% | 19,089 |
| Jul 17, 2026 | 3,930.00 | 3,998.00 | 3,888.00 | 3,938.00 | 3,938.00 | -0.15% | 40,353 |
| Jul 16, 2026 | 3,784.00 | 3,944.00 | 3,768.60 | 3,944.00 | 3,944.00 | 4.28% | 64,371 |
| Jul 15, 2026 | 3,754.00 | 3,814.40 | 3,632.00 | 3,782.00 | 3,782.00 | 1.39% | 26,763 |
| Jul 14, 2026 | 3,726.00 | 3,798.00 | 3,694.00 | 3,730.00 | 3,730.00 | -1.43% | 72,638 |
| Jul 13, 2026 | 3,730.00 | 3,798.00 | 3,638.00 | 3,784.00 | 3,784.00 | 1.94% | 64,335 |
| Jul 10, 2026 | 3,620.00 | 3,748.00 | 3,620.00 | 3,712.00 | 3,712.00 | 0.60% | 148,863 |
| Jul 9, 2026 | 3,644.00 | 3,702.00 | 3,592.00 | 3,690.00 | 3,690.00 | 2.33% | 45,633 |
| Jul 8, 2026 | 3,700.00 | 3,798.00 | 3,522.00 | 3,606.00 | 3,606.00 | -2.80% | 53,276 |
| Jul 7, 2026 | 3,680.00 | 3,800.00 | 3,680.00 | 3,710.00 | 3,710.00 | 0.82% | 54,746 |
| Jul 6, 2026 | 3,790.00 | 3,840.00 | 3,676.00 | 3,680.00 | 3,680.00 | -2.90% | 36,601 |
| Jul 3, 2026 | 3,830.00 | 3,848.00 | 3,746.00 | 3,790.00 | 3,790.00 | 0.26% | 14,904 |
| Jul 2, 2026 | 3,794.00 | 3,854.00 | 3,660.00 | 3,780.00 | 3,780.00 | 0.59% | 42,880 |
| Jul 1, 2026 | 3,666.00 | 3,816.00 | 3,662.00 | 3,758.00 | 3,758.00 | 2.12% | 63,284 |
| Jun 30, 2026 | 3,900.00 | 3,900.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.34% | 81,972 |
| Jun 29, 2026 | 3,800.00 | 3,822.00 | 3,694.00 | 3,730.00 | 3,730.00 | -0.43% | 56,621 |
| Jun 26, 2026 | 3,876.00 | 3,876.00 | 3,640.00 | 3,746.00 | 3,746.00 | 1.85% | 57,648 |
| Jun 25, 2026 | 3,802.00 | 3,862.00 | 3,678.00 | 3,678.00 | 3,678.00 | -1.13% | 39,012 |
| Jun 24, 2026 | 3,708.00 | 3,720.00 | 3,616.00 | 3,720.00 | 3,720.00 | 1.58% | 33,124 |
| Jun 23, 2026 | 3,656.00 | 3,744.00 | 3,512.00 | 3,662.00 | 3,662.00 | -0.49% | 42,628 |
| Jun 22, 2026 | 3,748.00 | 3,894.00 | 3,632.00 | 3,680.00 | 3,680.00 | -1.60% | 36,073 |
| Jun 19, 2026 | 3,722.00 | 3,772.00 | 3,678.00 | 3,740.00 | 3,740.00 | 0.92% | 115,837 |
| Jun 18, 2026 | 3,850.00 | 3,850.00 | 3,646.00 | 3,706.00 | 3,706.00 | -0.64% | 30,899 |
| Jun 17, 2026 | 3,970.00 | 3,970.00 | 3,640.00 | 3,730.00 | 3,730.00 | -1.37% | 95,962 |
| Jun 16, 2026 | 3,584.00 | 3,804.00 | 3,584.00 | 3,782.00 | 3,782.00 | 0.80% | 103,414 |
| Jun 15, 2026 | 3,948.00 | 3,948.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.81% | 191,767 |
| Jun 12, 2026 | 3,700.00 | 3,754.00 | 3,602.00 | 3,722.00 | 3,722.00 | 1.97% | 31,567 |
| Jun 11, 2026 | 3,636.00 | 3,722.00 | 3,592.00 | 3,650.00 | 3,650.00 | 0.55% | 102,915 |
| Jun 10, 2026 | 3,664.00 | 3,688.00 | 3,626.00 | 3,630.00 | 3,630.00 | -0.17% | 34,206 |
| Jun 9, 2026 | 3,798.00 | 3,798.00 | 3,636.00 | 3,636.00 | 3,636.00 | -1.94% | 193,750 |
| Jun 8, 2026 | 3,734.00 | 3,816.00 | 3,688.00 | 3,708.00 | 3,708.00 | -1.07% | 66,570 |
| Jun 5, 2026 | 3,736.00 | 3,812.00 | 3,736.00 | 3,748.00 | 3,748.00 | -0.32% | 27,913 |
| Jun 4, 2026 | 3,768.00 | 3,768.00 | 3,618.00 | 3,760.00 | 3,760.00 | 2.45% | 27,680 |
| Jun 3, 2026 | 3,646.00 | 3,754.00 | 3,646.00 | 3,670.00 | 3,670.00 | -1.87% | 110,839 |
| Jun 2, 2026 | 3,772.00 | 3,836.00 | 3,714.00 | 3,740.00 | 3,740.00 | 0.70% | 77,506 |
| Jun 1, 2026 | 3,650.00 | 3,770.00 | 3,612.00 | 3,714.00 | 3,714.00 | 1.81% | 223,710 |
| May 29, 2026 | 3,636.00 | 3,738.00 | 3,634.00 | 3,648.00 | 3,648.00 | -1.19% | 103,555 |
| May 28, 2026 | 3,762.00 | 3,780.00 | 3,692.00 | 3,692.00 | 3,692.00 | -1.70% | 120,364 |
| May 27, 2026 | 3,800.00 | 3,844.00 | 3,756.00 | 3,756.00 | 3,756.00 | -0.05% | 55,311 |
| May 26, 2026 | 3,752.00 | 3,846.00 | 3,752.00 | 3,758.00 | 3,758.00 | 0.54% | 61,597 |
| May 22, 2026 | 3,714.00 | 3,830.00 | 3,662.00 | 3,738.00 | 3,738.00 | 0.38% | 53,373 |
| May 21, 2026 | 3,648.00 | 3,808.00 | 3,648.00 | 3,724.00 | 3,724.00 | -0.96% | 152,851 |
| May 20, 2026 | 3,658.00 | 3,798.00 | 3,608.00 | 3,760.00 | 3,760.00 | 2.51% | 160,342 |
| May 19, 2026 | 3,734.00 | 3,750.00 | 3,582.00 | 3,668.00 | 3,668.00 | -0.60% | 40,328 |
| May 18, 2026 | 3,776.00 | 3,776.00 | 3,590.00 | 3,690.00 | 3,690.00 | 2.05% | 162,034 |
| May 15, 2026 | 3,510.00 | 3,616.00 | 3,442.00 | 3,616.00 | 3,616.00 | 1.46% | 31,148 |