4imprint Group plc (LON:FOUR)
London · Delayed Price · Currency is GBP · Price in GBX 4,528.00
+22.00 (0.49%)
Sep 24, 2026, 4:35 PM GMT
4imprint Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,522.00 | 4,620.00 | 4,494.00 | 4,528.00 | 4,528.00 | 0.49% | 32,568 |
| Sep 23, 2026 | 4,536.00 | 4,536.00 | 4,432.00 | 4,506.00 | 4,506.00 | 0.81% | 135,418 |
| Sep 22, 2026 | 4,466.00 | 4,618.00 | 4,412.00 | 4,470.00 | 4,470.00 | -0.27% | 61,998 |
| Sep 21, 2026 | 4,400.00 | 4,510.00 | 4,400.00 | 4,482.00 | 4,482.00 | 1.77% | 30,830 |
| Sep 18, 2026 | 4,296.00 | 4,434.00 | 4,346.00 | 4,404.00 | 4,404.00 | 0.82% | 111,444 |
| Sep 17, 2026 | 4,570.00 | 4,570.00 | 4,368.00 | 4,368.00 | 4,368.00 | -0.32% | 21,467 |
| Sep 16, 2026 | 4,310.00 | 4,406.00 | 4,284.00 | 4,382.00 | 4,382.00 | 1.86% | 30,666 |
| Sep 15, 2026 | 4,249.93 | 4,302.00 | 4,228.00 | 4,302.00 | 4,302.00 | 0.51% | 78,386 |
| Sep 14, 2026 | 4,477.12 | 4,376.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.65% | 82,983 |
| Sep 11, 2026 | 4,212.00 | 4,400.00 | 4,064.00 | 4,352.00 | 4,352.00 | 1.07% | 48,209 |
| Sep 10, 2026 | 4,388.00 | 4,388.00 | 4,242.00 | 4,306.00 | 4,306.00 | -0.42% | 21,691 |
| Sep 9, 2026 | 4,208.00 | 4,484.00 | 4,208.00 | 4,324.00 | 4,324.00 | -1.41% | 46,163 |
| Sep 8, 2026 | 4,500.00 | 4,624.00 | 4,300.00 | 4,386.00 | 4,386.00 | -0.95% | 33,608 |
| Sep 7, 2026 | 4,558.00 | 4,656.00 | 4,380.00 | 4,428.00 | 4,428.00 | -0.90% | 19,091 |
| Sep 4, 2026 | 4,408.00 | 4,484.00 | 4,408.00 | 4,468.00 | 4,468.00 | 0.13% | 14,049 |
| Sep 3, 2026 | 4,189.27 | 4,462.00 | 4,366.00 | 4,462.00 | 4,462.00 | 1.87% | 46,592 |
| Sep 2, 2026 | 4,340.00 | 4,392.00 | 4,328.00 | 4,380.00 | 4,380.00 | -0.41% | 37,582 |
| Sep 1, 2026 | 4,420.00 | 4,446.00 | 4,348.00 | 4,398.00 | 4,398.00 | -1.83% | 34,734 |
| Aug 28, 2026 | 4,750.00 | 4,750.00 | 4,464.00 | 4,480.00 | 4,480.00 | -0.71% | 25,665 |
| Aug 27, 2026 | 4,402.00 | 4,616.00 | 4,402.00 | 4,512.00 | 4,512.00 | -1.78% | 70,910 |
| Aug 26, 2026 | 4,518.00 | 4,618.00 | 4,400.00 | 4,594.00 | 4,594.00 | 2.04% | 23,508 |
| Aug 25, 2026 | 4,510.00 | 4,578.00 | 4,466.00 | 4,502.00 | 4,502.00 | - | 20,149 |
| Aug 24, 2026 | 4,592.00 | 4,636.00 | 4,496.00 | 4,502.00 | 4,502.00 | -1.96% | 20,143 |
| Aug 21, 2026 | 4,182.00 | 4,634.00 | 4,182.00 | 4,592.00 | 4,592.00 | 1.91% | 34,195 |
| Aug 20, 2026 | 4,716.00 | 4,856.00 | 4,506.00 | 4,506.00 | 4,506.00 | -3.59% | 21,255 |
| Aug 19, 2026 | 4,770.00 | 4,770.00 | 4,592.00 | 4,674.00 | 4,674.00 | 1.30% | 34,917 |
| Aug 18, 2026 | 4,388.00 | 4,690.00 | 4,388.00 | 4,614.00 | 4,614.00 | 0.74% | 65,691 |
| Aug 17, 2026 | 4,450.00 | 4,806.00 | 4,450.00 | 4,580.00 | 4,580.00 | -2.88% | 68,291 |
| Aug 14, 2026 | 4,800.00 | 4,974.00 | 4,676.00 | 4,716.00 | 4,716.00 | -1.42% | 79,309 |
| Aug 13, 2026 | 4,772.00 | 4,846.00 | 4,552.00 | 4,784.00 | 4,784.00 | 1.26% | 75,393 |
| Aug 12, 2026 | 4,884.00 | 4,976.00 | 4,742.00 | 4,784.00 | 4,724.60 | -2.17% | 66,719 |
| Aug 11, 2026 | 4,886.00 | 4,944.00 | 4,854.00 | 4,890.00 | 4,829.28 | 0.04% | 91,279 |
| Aug 10, 2026 | 4,694.00 | 4,964.60 | 4,694.00 | 4,888.00 | 4,827.31 | -0.73% | 87,386 |
| Aug 7, 2026 | 4,950.00 | 5,135.00 | 4,738.00 | 4,924.00 | 4,862.86 | -1.52% | 120,675 |
| Aug 6, 2026 | 4,900.00 | 5,095.00 | 4,784.00 | 5,000.00 | 4,937.92 | 2.25% | 53,134 |
| Aug 5, 2026 | 4,594.00 | 4,890.00 | 4,509.20 | 4,890.00 | 4,829.28 | 11.39% | 130,091 |
| Aug 4, 2026 | 4,180.00 | 4,390.00 | 4,180.00 | 4,390.00 | 4,335.49 | 2.62% | 25,296 |
| Aug 3, 2026 | 3,980.00 | 4,314.00 | 3,980.00 | 4,278.00 | 4,224.88 | 3.89% | 20,362 |
| Jul 31, 2026 | 4,180.00 | 4,264.00 | 4,080.00 | 4,118.00 | 4,066.87 | -1.95% | 29,374 |
| Jul 30, 2026 | 4,234.00 | 4,258.00 | 4,154.00 | 4,200.00 | 4,147.85 | -0.52% | 13,279 |
| Jul 29, 2026 | 4,134.00 | 4,236.00 | 4,016.00 | 4,222.00 | 4,169.58 | 1.05% | 50,953 |
| Jul 28, 2026 | 4,070.00 | 4,204.00 | 4,014.00 | 4,178.00 | 4,126.12 | 3.52% | 39,356 |
| Jul 27, 2026 | 3,984.00 | 4,068.00 | 3,968.00 | 4,036.00 | 3,985.89 | 2.23% | 129,363 |
| Jul 24, 2026 | 3,998.00 | 3,998.00 | 3,902.00 | 3,948.00 | 3,898.98 | 0.87% | 84,229 |
| Jul 23, 2026 | 3,756.00 | 4,094.00 | 3,756.00 | 3,914.00 | 3,865.40 | -1.11% | 28,867 |
| Jul 22, 2026 | 3,904.00 | 3,990.00 | 3,890.00 | 3,958.00 | 3,908.86 | -0.30% | 73,963 |
| Jul 21, 2026 | 3,944.00 | 3,980.00 | 3,856.00 | 3,970.00 | 3,920.71 | 0.71% | 21,801 |
| Jul 20, 2026 | 3,968.00 | 3,990.00 | 3,866.00 | 3,942.00 | 3,893.06 | 0.10% | 19,089 |
| Jul 17, 2026 | 3,930.00 | 3,998.00 | 3,888.00 | 3,938.00 | 3,889.10 | -0.15% | 40,353 |
| Jul 16, 2026 | 3,784.00 | 3,944.00 | 3,768.60 | 3,944.00 | 3,895.03 | 4.28% | 64,371 |