Advertisement
Advertisement
U.S. markets close in 1 hour 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

4GLOBAL plc (4GBL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
61.500.00 (0.00%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202263.0063.0060.4061.5061.505,745
Nov 25, 202261.5063.0063.0061.5061.5012
Nov 24, 202265.0062.5060.4061.5061.505,170
Nov 23, 202265.0066.7060.4065.0065.00458
Nov 22, 202265.0067.0060.2065.0065.00286
Nov 21, 202265.0067.0060.2065.0065.00187
Nov 18, 202265.0067.0060.2065.0065.0030
Nov 17, 202266.0067.0060.2065.0065.002,513
Nov 16, 202266.0067.0062.1666.0066.00189
Nov 15, 202266.0066.8062.1666.0066.00145
Nov 14, 202266.0066.8060.0066.0066.0023,469
Nov 11, 202266.0070.0062.1666.0066.008,611
Nov 10, 202266.0067.0062.5066.0066.001,371
Nov 09, 202266.0068.8062.5566.0066.00127
Nov 08, 202266.0068.8062.5566.0066.0039
Nov 07, 202266.0068.8062.5066.0066.0077
Nov 04, 202266.0069.0062.5066.0066.00967
Nov 03, 202266.0066.0066.0066.0066.0011,500
Nov 02, 202268.5066.1362.1066.0066.0015,762
Nov 01, 202268.5069.8866.1368.5068.50249
Oct 31, 202263.5069.9064.1068.5068.5043,546
Oct 28, 202257.5058.8855.6057.5057.5057
Oct 27, 202257.5059.0055.6057.5057.504,342
Oct 26, 202257.5057.7555.6057.5057.5054
Oct 25, 202257.5057.7555.6057.5057.5016
Oct 24, 202257.5057.7555.6057.5057.5065
Oct 21, 202257.5059.4055.6057.5057.5016,846
Oct 20, 202257.5055.5055.5057.5057.506
Oct 19, 202257.5057.5055.5057.5057.5031
Oct 18, 202257.5057.7556.1057.5057.505,103
Oct 17, 202258.5059.8056.1057.5057.50241
Oct 14, 202258.5059.8056.1058.5058.5045
Oct 13, 202262.5062.4960.0058.5058.5017,073
Oct 12, 202262.5064.0760.1064.0764.07202
Oct 11, 202262.5062.5060.1062.5062.5079
Oct 10, 202264.0063.8961.1062.5062.502,266
Oct 07, 202264.0061.1261.1264.0064.0011
Oct 06, 202264.0063.8961.1264.0064.00321
Oct 05, 202264.0063.8961.1264.0064.0023
Oct 04, 202264.0063.8961.1264.0064.0077
Oct 03, 202264.0061.5561.1264.0064.00267
Sep 30, 202264.0063.8961.5564.0064.00623
Sep 29, 202264.0063.8961.5564.0064.00172
Sep 28, 202264.0063.8961.5564.0064.00133
Sep 27, 202264.0063.8963.8964.0064.0018
Sep 26, 202264.0063.9861.1261.5561.557,675
Sep 23, 202264.0067.0061.1264.0064.00745,852
Sep 22, 202264.0063.9861.1264.0064.00338
Sep 21, 202264.0063.9961.1264.0064.00214
Sep 20, 202264.0064.0061.1264.0064.00941
Sep 16, 202264.0064.0061.1264.0064.0040
Sep 15, 202264.0064.0061.1264.0064.0015
Sep 14, 202264.0064.0064.0064.0064.007
Sep 13, 202264.0064.0061.1264.0064.0053
Sep 12, 202261.1264.0061.1264.0064.0020
Sep 09, 202264.0061.1261.1264.0064.0016
Sep 08, 202264.0064.0061.1264.0064.0039
Sep 07, 202264.0064.0061.1264.0064.0087
Sep 06, 202264.0061.1261.1264.0064.008
Sep 05, 202264.0064.5061.1264.0064.0059,346
Sep 02, 202264.0065.4561.2564.0064.0013,973
Sep 01, 202263.0062.5062.5064.0064.0094
Aug 31, 202263.0064.2062.0063.0063.0046
Aug 30, 202263.0064.2362.0063.0063.00267
Aug 26, 202263.0064.2362.0063.0063.0011
Aug 25, 202263.0064.2562.1063.0063.0010,015
Aug 24, 202264.5066.5263.1363.0063.0013
Aug 23, 202264.5066.6763.1364.5064.503,056
Aug 22, 202264.5066.6763.1064.5064.50704
Aug 19, 202264.5066.6763.1064.5064.5063
Aug 18, 202264.5066.6863.0164.5064.5021,869
Aug 17, 202264.5066.6863.0064.5064.5054
Aug 16, 202264.5066.7062.7564.5064.5063
Aug 15, 202263.0066.8062.3064.5064.5066,954
Aug 12, 202263.0065.0062.1563.0063.0038,902
Aug 11, 202263.0064.8262.1563.0063.003,116
Aug 10, 202263.0064.6061.3063.0063.0014,028
Aug 09, 202263.0064.6061.2663.0063.0010,022
Aug 08, 202263.0064.6061.1063.0063.00345
Aug 05, 202263.0062.9861.1063.0063.005,104
Aug 04, 202263.0064.3861.0863.0063.0011,566
Aug 03, 202263.0062.9861.0063.0063.0020,229
Aug 02, 202263.0064.4061.0863.0063.0012,454
Aug 01, 202264.5062.9861.0863.0063.00817
Jul 29, 202264.0064.8061.0063.0063.0040,247
Jul 28, 202266.5066.9063.0064.0064.003,023
Jul 27, 202266.5067.0063.1466.5066.5076
Jul 26, 202266.5067.9963.1466.5066.503,956
Jul 25, 202266.5068.4964.2566.5066.5010,175
Jul 22, 202266.5068.4964.2566.5066.5060
Jul 21, 202266.5068.5864.0066.5066.5031,431
Jul 20, 202266.5068.6064.1366.5066.50435
Jul 19, 202266.5068.6064.1366.5066.5050
Jul 18, 202267.5069.3064.1366.5066.5071
Jul 15, 202267.5069.9065.5667.5067.505,083
Jul 14, 202269.5070.5066.1567.5067.508,282
Jul 13, 202269.5070.7068.0669.5069.50652
Jul 12, 202270.5072.8568.1369.5069.506,934
Jul 11, 202271.0071.7067.1069.5069.5059,545
Jul 08, 202272.5073.0068.0471.0071.0038,133
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement