4imprint Group plc - FOUR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,868.5	4,030	4,030	4,075	3,850	92,540
February 19, 2026	3,950	3,860	3,860	3,950	3,835	55,194
February 18, 2026	3,950	3,870	3,870	3,950	3,815	77,692
February 17, 2026	3,810	3,880	3,880	3,880	3,760	69,311
February 16, 2026	3,770	3,825	3,825	3,910	3,770	52,897
February 13, 2026	3,815.53	3,840	3,840	3,859.76	3,760	48,727
February 12, 2026	3,840	3,815	3,815	3,910	3,815	32,755
February 11, 2026	4,005	3,840	3,840	4,045	3,839.13	66,706
February 10, 2026	3,950	4,045	4,045	4,050	3,875	154,850
February 09, 2026	3,950	3,930	3,930	3,950	3,880	203,520
February 06, 2026	3,935	3,890	3,890	3,960	3,870	39,443
February 05, 2026	3,853.63	3,970	3,970	4,000	3,853.63	196,643
February 04, 2026	4,100	3,920	3,920	4,100	3,920	64,815
February 03, 2026	4,285	3,990	3,990	4,285	3,975	56,581
February 02, 2026	4,045	4,115	4,115	4,115	4,025	124,233
January 30, 2026	4,055	4,080	4,080	4,120	4,025	80,614
January 29, 2026	4,038.17	4,065	4,065	4,215	3,985	178,906
January 28, 2026	4,225	4,120	4,120	4,255	4,120	29,732
January 27, 2026	4,325	4,215	4,215	4,335	4,215	81,901
January 26, 2026	4,180	4,265	4,265	4,340	4,180	62,414
January 23, 2026	4,195	4,295	4,295	4,335	4,195	34,594
January 22, 2026	4,255	4,280	4,280	4,315	4,180	49,052
January 21, 2026	4,285	4,195	4,195	4,375	4,179.1	43,393
January 20, 2026	4,480	4,305	4,305	4,570	4,240	95,139
January 19, 2026	4,365	4,350	4,350	4,420	4,325	209,845
January 16, 2026	4,382.9	4,430	4,430	4,430	4,340.7	63,889
January 15, 2026	4,355	4,380	4,380	4,385	4,275	25,238
January 14, 2026	4,295	4,345	4,345	4,345	4,240	38,408
January 13, 2026	4,240	4,255	4,255	4,255	4,145	58,204
January 12, 2026	4,180	4,160	4,160	4,215	4,075	58,689
January 09, 2026	4,090	4,165	4,165	4,165	3,988.8	53,893
January 08, 2026	4,098.34	3,975	3,975	4,400	3,975	72,878
January 07, 2026	4,010	4,055	4,055	4,055	3,975	72,949
January 06, 2026	4,075	4,030	4,030	4,075	3,875	97,796
January 05, 2026	3,750	3,910	3,910	3,910	3,740	59,450
January 02, 2026	3,825	3,770	3,770	3,860	3,740	21,258
December 31, 2025	3,825	3,845	3,845	3,880	3,825	15,485
December 30, 2025	3,935	3,880	3,880	3,935	3,835	8,359
December 29, 2025	3,940	3,890	3,890	3,940	3,840	22,090
December 24, 2025	3,897.63	3,855	3,855	3,925	3,855	10,448
December 23, 2025	3,950	3,880	3,880	3,975	3,875	34,863
December 22, 2025	3,825	3,920	3,920	3,920	3,825	122,492
December 19, 2025	4,000	3,870	3,870	4,000	3,810	212,612
December 18, 2025	3,700	3,890	3,890	3,905	3,700	68,585
December 17, 2025	3,705	3,850	3,850	3,860.11	3,705	85,947
December 16, 2025	3,830	3,820	3,820	3,870	3,780	68,599
December 15, 2025	3,900	3,840	3,840	3,900	3,777.5	27,097
December 12, 2025	3,775	3,775	3,775	3,870	3,755	22,696
December 11, 2025	3,725	3,775	3,775	3,830	3,725	22,851
December 10, 2025	3,845	3,805	3,805	3,880	3,794.3	24,670
December 09, 2025	3,920	3,810	3,810	3,920	3,678.22	45,448
December 08, 2025	3,890	3,820	3,820	3,930	3,810	23,982
December 05, 2025	3,895	3,845	3,845	3,935	3,835	35,124
December 04, 2025	3,875	3,900	3,900	3,990	3,864.92	31,367
December 03, 2025	3,650	3,845	3,845	3,865	3,650	250,780
December 02, 2025	3,936.5	3,820	3,820	3,941.93	3,815	48,118
December 01, 2025	3,810	3,895	3,895	3,910	3,810	34,915
November 28, 2025	3,920	3,895	3,895	3,940	3,865	29,101
November 27, 2025	3,745	3,900	3,900	3,920	3,745	29,008
November 26, 2025	3,995	3,875	3,875	3,995	3,825	25,210

4imprint Group plc (FOUR.L) LSE