LSE - Delayed Quote • GBp
4imprint Group plc (FOUR.L)
At close: 4:37 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6,124.00 | 6,430.00 | 6,124.00 | 6,280.00 | 6,280.00 | 11,918 |
| Apr 25, 2024 | 6,050.00 | 6,584.00 | 6,050.00 | 6,320.00 | 6,320.00 | 68,003 |
| Apr 24, 2024 | 6,190.00 | 6,580.00 | 6,190.00 | 6,310.00 | 6,310.00 | 58,365 |
| Apr 23, 2024 | 6,620.00 | 6,620.00 | 6,020.00 | 6,440.00 | 6,440.00 | 22,511 |
| Apr 22, 2024 | 6,000.00 | 6,350.00 | 6,000.00 | 6,320.00 | 6,320.00 | 44,555 |
| Apr 19, 2024 | 6,200.00 | 6,320.00 | 6,088.78 | 6,250.00 | 6,250.00 | 29,100 |
| Apr 18, 2024 | 6,270.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,200.00 | 65,940 |
| Apr 17, 2024 | 6,290.00 | 6,440.00 | 6,231.60 | 6,280.00 | 6,280.00 | 90,250 |
| Apr 16, 2024 | 6,340.00 | 6,380.00 | 6,188.18 | 6,250.00 | 6,250.00 | 42,611 |
| Apr 15, 2024 | 6,380.00 | 6,550.00 | 6,270.00 | 6,440.00 | 6,440.00 | 167,951 |
| Apr 12, 2024 | 6,780.00 | 6,780.00 | 6,380.00 | 6,380.00 | 6,380.00 | 39,681 |
| Apr 11, 2024 | 6,400.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,450.00 | 103,288 |
| Apr 10, 2024 | 6,410.00 | 6,607.70 | 6,380.00 | 6,380.00 | 6,380.00 | 41,043 |
| Apr 9, 2024 | 6,190.00 | 6,540.00 | 6,146.00 | 6,480.00 | 6,480.00 | 31,077 |
| Apr 8, 2024 | 6,320.00 | 6,550.00 | 6,300.00 | 6,540.00 | 6,540.00 | 165,333 |
| Apr 5, 2024 | 6,300.00 | 6,420.00 | 6,280.00 | 6,370.00 | 6,370.00 | 56,067 |
| Apr 4, 2024 | 6,010.00 | 6,540.00 | 6,010.00 | 6,410.00 | 6,410.00 | 94,036 |
| Apr 3, 2024 | 6,280.00 | 6,420.00 | 6,140.00 | 6,290.00 | 6,290.00 | 75,982 |
| Apr 2, 2024 | 6,260.00 | 6,400.00 | 6,082.40 | 6,310.00 | 6,310.00 | 61,810 |
| Mar 28, 2024 | 6,390.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,340.00 | 70,025 |
| Mar 27, 2024 | 6,170.00 | 6,360.00 | 6,170.00 | 6,340.00 | 6,340.00 | 101,943 |
| Mar 26, 2024 | 6,000.00 | 6,293.33 | 6,000.00 | 6,280.00 | 6,280.00 | 64,722 |
| Mar 25, 2024 | 6,180.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 29,415 |
| Mar 22, 2024 | 6,150.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,200.00 | 81,945 |
| Mar 21, 2024 | 6,150.00 | 6,190.00 | 6,046.43 | 6,180.00 | 6,180.00 | 53,510 |
| Mar 20, 2024 | 6,080.00 | 6,200.00 | 6,010.00 | 6,100.00 | 6,100.00 | 42,087 |
| Mar 19, 2024 | 6,050.00 | 6,190.00 | 6,041.80 | 6,090.00 | 6,090.00 | 47,203 |
| Mar 18, 2024 | 6,070.00 | 6,220.00 | 5,921.31 | 6,090.00 | 6,090.00 | 27,006 |
| Mar 15, 2024 | 6,030.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,200.00 | 94,371 |
| Mar 14, 2024 | 5,920.00 | 6,070.00 | 5,850.00 | 6,030.00 | 6,030.00 | 134,956 |
| Mar 13, 2024 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 5,940.00 | 112,548 |
| Mar 12, 2024 | 5,720.00 | 5,890.00 | 5,481.52 | 5,850.00 | 5,850.00 | 48,855 |
| Mar 11, 2024 | 5,700.00 | 5,834.80 | 5,556.78 | 5,820.00 | 5,820.00 | 51,058 |
| Mar 8, 2024 | 5,800.00 | 5,830.00 | 5,540.00 | 5,660.00 | 5,660.00 | 15,781 |
| Mar 7, 2024 | 5,810.00 | 5,862.50 | 5,730.00 | 5,750.00 | 5,750.00 | 27,487 |
| Mar 6, 2024 | 5,770.00 | 5,890.00 | 5,723.77 | 5,810.00 | 5,810.00 | 67,162 |
| Mar 5, 2024 | 5,670.00 | 5,850.00 | 5,495.45 | 5,790.00 | 5,790.00 | 69,238 |
| Mar 4, 2024 | 5,810.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,670.00 | 27,476 |
| Mar 1, 2024 | 5,700.00 | 5,850.00 | 5,634.00 | 5,820.00 | 5,820.00 | 23,166 |
| Feb 29, 2024 | 5,570.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,700.00 | 43,454 |
| Feb 28, 2024 | 5,660.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,580.00 | 20,609 |
| Feb 27, 2024 | 5,540.00 | 5,690.00 | 5,540.00 | 5,660.00 | 5,660.00 | 74,056 |
| Feb 26, 2024 | 5,480.00 | 5,615.00 | 5,470.00 | 5,580.00 | 5,580.00 | 20,557 |
| Feb 23, 2024 | 5,500.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,530.00 | 64,169 |
| Feb 22, 2024 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | 23,940 |
| Feb 21, 2024 | 5,570.00 | 5,631.82 | 5,460.00 | 5,510.00 | 5,510.00 | 45,355 |
| Feb 20, 2024 | 5,720.00 | 5,730.00 | 5,517.37 | 5,570.00 | 5,570.00 | 23,256 |
| Feb 19, 2024 | 5,590.00 | 5,733.65 | 5,519.96 | 5,690.00 | 5,690.00 | 14,420 |
| Feb 16, 2024 | 5,460.00 | 5,620.00 | 5,332.50 | 5,590.00 | 5,590.00 | 125,360 |
| Feb 15, 2024 | 5,620.00 | 5,620.00 | 5,370.00 | 5,400.00 | 5,400.00 | 43,658 |
| Feb 14, 2024 | 5,380.00 | 5,540.00 | 5,377.58 | 5,400.00 | 5,400.00 | 85,796 |
| Feb 13, 2024 | 5,550.00 | 5,576.26 | 5,350.00 | 5,400.00 | 5,400.00 | 110,754 |
| Feb 12, 2024 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 136,933 |
| Feb 9, 2024 | 5,490.00 | 5,507.25 | 5,390.00 | 5,400.00 | 5,400.00 | 46,292 |
| Feb 8, 2024 | 5,450.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,480.00 | 65,797 |
| Feb 7, 2024 | 5,550.00 | 5,560.00 | 5,340.00 | 5,460.00 | 5,460.00 | 52,823 |
| Feb 6, 2024 | 5,460.00 | 5,470.00 | 5,350.00 | 5,440.00 | 5,440.00 | 43,244 |
| Feb 5, 2024 | 5,260.00 | 5,530.00 | 5,260.00 | 5,370.00 | 5,370.00 | 99,537 |
| Feb 2, 2024 | 5,750.00 | 5,750.00 | 5,470.00 | 5,480.00 | 5,480.00 | 26,556 |
| Feb 1, 2024 | 5,350.00 | 5,570.00 | 5,350.00 | 5,550.00 | 5,550.00 | 60,418 |
| Jan 31, 2024 | 5,280.00 | 5,660.00 | 5,280.00 | 5,470.00 | 5,470.00 | 111,265 |
| Jan 30, 2024 | 5,490.00 | 5,590.00 | 5,340.00 | 5,590.00 | 5,590.00 | 52,686 |
| Jan 29, 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,510.00 | 5,510.00 | 172,283 |
| Jan 26, 2024 | 5,590.00 | 5,590.00 | 5,358.04 | 5,520.00 | 5,520.00 | 156,592 |
| Jan 25, 2024 | 5,350.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 85,562 |
| Jan 24, 2024 | 5,120.00 | 5,330.00 | 5,120.00 | 5,310.00 | 5,310.00 | 187,152 |
| Jan 23, 2024 | 5,150.00 | 5,250.00 | 5,132.50 | 5,240.00 | 5,240.00 | 27,359 |
| Jan 22, 2024 | 5,310.00 | 5,310.00 | 5,130.00 | 5,150.00 | 5,150.00 | 199,288 |
| Jan 19, 2024 | 5,000.00 | 5,480.00 | 4,855.00 | 5,190.00 | 5,190.00 | 134,554 |
| Jan 18, 2024 | 4,435.00 | 4,750.00 | 4,435.00 | 4,635.00 | 4,635.00 | 321,115 |
| Jan 17, 2024 | 4,560.00 | 4,685.00 | 4,546.67 | 4,635.00 | 4,635.00 | 28,255 |
| Jan 16, 2024 | 4,490.00 | 4,695.00 | 4,490.00 | 4,645.00 | 4,645.00 | 79,513 |
| Jan 15, 2024 | 4,590.00 | 4,630.00 | 4,380.00 | 4,610.00 | 4,610.00 | 26,905 |
| Jan 12, 2024 | 4,500.00 | 4,640.00 | 4,450.00 | 4,600.00 | 4,600.00 | 74,185 |
| Jan 11, 2024 | 4,505.00 | 4,515.00 | 4,395.00 | 4,450.00 | 4,450.00 | 80,614 |
| Jan 10, 2024 | 4,360.00 | 4,415.00 | 4,075.00 | 4,415.00 | 4,415.00 | 68,370 |
| Jan 9, 2024 | 4,430.00 | 4,535.00 | 4,385.00 | 4,400.00 | 4,400.00 | 86,590 |
| Jan 8, 2024 | 4,400.00 | 4,535.00 | 4,315.00 | 4,490.00 | 4,490.00 | 33,152 |
| Jan 5, 2024 | 4,365.00 | 4,525.00 | 4,310.00 | 4,480.00 | 4,480.00 | 33,288 |
| Jan 4, 2024 | 4,660.00 | 4,660.00 | 4,415.00 | 4,530.00 | 4,530.00 | 26,465 |
| Jan 3, 2024 | 4,465.00 | 4,690.00 | 4,323.43 | 4,415.00 | 4,415.00 | 201,571 |
| Jan 2, 2024 | 4,470.00 | 4,670.00 | 4,470.00 | 4,480.00 | 4,480.00 | 28,896 |
| Dec 29, 2023 | 4,645.00 | 4,655.00 | 4,570.00 | 4,570.00 | 4,570.00 | 41,355 |
| Dec 28, 2023 | 4,675.00 | 4,920.00 | 4,605.00 | 4,610.00 | 4,610.00 | 53,806 |
| Dec 27, 2023 | 4,695.00 | 4,780.00 | 4,610.00 | 4,670.00 | 4,670.00 | 26,814 |
| Dec 22, 2023 | 4,590.00 | 4,690.00 | 4,570.00 | 4,690.00 | 4,690.00 | 61,689 |
| Dec 21, 2023 | 4,470.00 | 4,670.00 | 4,470.00 | 4,595.00 | 4,595.00 | 16,296 |
| Dec 20, 2023 | 4,470.00 | 4,690.00 | 4,470.00 | 4,640.00 | 4,640.00 | 41,429 |
| Dec 19, 2023 | 4,465.00 | 4,620.00 | 4,465.00 | 4,605.00 | 4,605.00 | 29,817 |
| Dec 18, 2023 | 4,600.00 | 4,650.00 | 4,485.00 | 4,535.00 | 4,535.00 | 72,437 |
| Dec 15, 2023 | 4,625.00 | 4,690.00 | 4,565.00 | 4,645.00 | 4,645.00 | 74,351 |
| Dec 14, 2023 | 4,700.00 | 4,785.00 | 4,595.00 | 4,650.00 | 4,650.00 | 112,809 |
| Dec 13, 2023 | 4,525.00 | 4,695.00 | 4,525.00 | 4,635.00 | 4,635.00 | 105,684 |
| Dec 12, 2023 | 4,630.00 | 4,660.00 | 4,515.00 | 4,550.00 | 4,550.00 | 44,058 |
| Dec 11, 2023 | 4,415.00 | 4,575.00 | 4,285.61 | 4,530.00 | 4,530.00 | 111,343 |
| Dec 8, 2023 | 4,670.00 | 4,705.00 | 4,545.00 | 4,550.00 | 4,550.00 | 33,861 |
| Dec 7, 2023 | 4,430.00 | 4,700.00 | 4,430.00 | 4,600.00 | 4,600.00 | 35,352 |
| Dec 6, 2023 | 4,245.00 | 4,750.00 | 4,245.00 | 4,615.00 | 4,615.00 | 105,895 |
| Dec 5, 2023 | 4,325.00 | 4,500.00 | 4,285.00 | 4,500.00 | 4,500.00 | 166,979 |
| Dec 4, 2023 | 4,535.00 | 4,545.00 | 4,280.00 | 4,320.00 | 4,320.00 | 37,969 |
| Dec 1, 2023 | 4,430.00 | 4,430.00 | 4,195.00 | 4,335.00 | 4,335.00 | 55,400 |
| Nov 30, 2023 | 4,275.00 | 4,365.00 | 4,220.00 | 4,270.00 | 4,270.00 | 146,734 |
| Nov 29, 2023 | 4,525.00 | 4,525.00 | 4,200.00 | 4,265.00 | 4,265.00 | 52,613 |
| Nov 28, 2023 | 4,400.00 | 4,700.00 | 4,310.00 | 4,335.00 | 4,335.00 | 38,466 |
| Nov 27, 2023 | 4,410.00 | 4,429.85 | 4,295.00 | 4,365.00 | 4,365.00 | 157,175 |
| Nov 24, 2023 | 4,340.00 | 4,420.00 | 4,332.70 | 4,415.00 | 4,415.00 | 20,324 |
| Nov 23, 2023 | 4,315.00 | 4,435.00 | 4,272.22 | 4,360.00 | 4,360.00 | 32,023 |
| Nov 22, 2023 | 4,295.00 | 4,385.00 | 4,240.00 | 4,345.00 | 4,345.00 | 105,940 |
| Nov 21, 2023 | 4,355.00 | 4,472.50 | 4,240.00 | 4,275.00 | 4,275.00 | 37,114 |
| Nov 20, 2023 | 4,375.00 | 4,470.00 | 4,305.00 | 4,355.00 | 4,355.00 | 35,926 |
| Nov 17, 2023 | 4,325.00 | 4,390.00 | 4,270.00 | 4,390.00 | 4,390.00 | 31,288 |
| Nov 16, 2023 | 4,415.00 | 4,500.00 | 4,215.00 | 4,285.00 | 4,285.00 | 40,789 |
| Nov 15, 2023 | 4,225.00 | 4,495.00 | 4,225.00 | 4,420.00 | 4,420.00 | 76,410 |
| Nov 14, 2023 | 4,220.00 | 4,450.00 | 4,115.90 | 4,450.00 | 4,450.00 | 107,463 |
| Nov 13, 2023 | 4,380.00 | 4,705.00 | 4,235.00 | 4,255.00 | 4,255.00 | 137,201 |
| Nov 10, 2023 | 4,490.00 | 4,490.00 | 4,335.00 | 4,395.00 | 4,395.00 | 89,884 |
| Nov 9, 2023 | 4,420.00 | 4,540.00 | 4,305.00 | 4,480.00 | 4,480.00 | 368,983 |
| Nov 8, 2023 | 4,650.00 | 4,660.00 | 4,270.00 | 4,380.00 | 4,380.00 | 385,019 |
| Nov 7, 2023 | 4,845.00 | 5,150.00 | 4,435.00 | 4,435.00 | 4,435.00 | 181,077 |
| Nov 6, 2023 | 5,100.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 39,667 |
| Nov 3, 2023 | 5,190.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | 25,418 |
| Nov 2, 2023 | 5,150.00 | 5,240.00 | 5,080.00 | 5,110.00 | 5,110.00 | 37,593 |
| Nov 1, 2023 | 5,040.00 | 5,210.00 | 4,992.50 | 5,090.00 | 5,090.00 | 58,898 |
| Oct 31, 2023 | 5,030.00 | 5,040.00 | 4,929.52 | 5,020.00 | 5,020.00 | 62,450 |
| Oct 30, 2023 | 5,040.00 | 5,060.00 | 4,915.00 | 4,940.00 | 4,940.00 | 141,628 |
| Oct 27, 2023 | 4,470.00 | 4,900.00 | 4,155.00 | 4,900.00 | 4,900.00 | 146,094 |
| Oct 26, 2023 | 4,700.00 | 4,745.00 | 4,665.00 | 4,705.00 | 4,705.00 | 127,792 |
| Oct 25, 2023 | 4,700.00 | 4,730.00 | 4,615.00 | 4,725.00 | 4,725.00 | 65,079 |
| Oct 24, 2023 | 4,700.00 | 4,720.00 | 4,520.00 | 4,690.00 | 4,690.00 | 49,337 |
| Oct 23, 2023 | 4,575.00 | 4,710.00 | 4,450.00 | 4,710.00 | 4,710.00 | 53,400 |
| Oct 20, 2023 | 4,455.00 | 4,470.00 | 4,295.00 | 4,460.00 | 4,460.00 | 41,129 |
| Oct 19, 2023 | 4,400.00 | 4,545.00 | 4,400.00 | 4,445.00 | 4,445.00 | 42,337 |
| Oct 18, 2023 | 4,565.00 | 4,645.00 | 4,455.00 | 4,505.00 | 4,505.00 | 55,645 |
| Oct 17, 2023 | 4,660.00 | 4,700.00 | 4,577.29 | 4,600.00 | 4,600.00 | 100,424 |
| Oct 16, 2023 | 4,635.00 | 4,860.00 | 4,630.00 | 4,645.00 | 4,645.00 | 143,112 |
| Oct 13, 2023 | 5,150.00 | 5,150.00 | 4,830.00 | 4,850.00 | 4,850.00 | 144,036 |
| Oct 12, 2023 | 5,110.00 | 5,260.00 | 5,110.00 | 5,140.00 | 5,140.00 | 29,644 |
| Oct 11, 2023 | 4,750.00 | 5,100.00 | 4,750.00 | 5,100.00 | 5,100.00 | 37,391 |
| Oct 10, 2023 | 4,650.00 | 5,040.00 | 4,635.00 | 5,040.00 | 5,040.00 | 80,142 |
| Oct 9, 2023 | 5,200.00 | 5,200.00 | 4,765.34 | 4,860.00 | 4,860.00 | 48,687 |
| Oct 6, 2023 | 5,100.00 | 5,105.00 | 4,940.00 | 4,980.00 | 4,980.00 | 144,010 |
| Oct 5, 2023 | 4,985.00 | 5,260.00 | 4,960.00 | 5,020.00 | 5,020.00 | 28,930 |
| Oct 4, 2023 | 5,150.00 | 5,150.00 | 4,826.77 | 4,950.00 | 4,950.00 | 49,102 |
| Oct 3, 2023 | 5,030.00 | 5,160.00 | 4,784.00 | 5,000.00 | 5,000.00 | 47,650 |
| Oct 2, 2023 | 5,350.00 | 5,350.00 | 5,090.00 | 5,110.00 | 5,110.00 | 33,002 |
| Sep 29, 2023 | 5,170.00 | 5,280.00 | 5,080.00 | 5,250.00 | 5,250.00 | 59,645 |
| Sep 28, 2023 | 5,080.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 74,911 |
| Sep 27, 2023 | 5,070.00 | 5,130.00 | 5,040.00 | 5,080.00 | 5,080.00 | 30,555 |
| Sep 26, 2023 | 5,040.00 | 5,130.00 | 4,985.00 | 5,120.00 | 5,120.00 | 55,150 |
| Sep 25, 2023 | 5,000.00 | 5,070.00 | 4,895.71 | 5,060.00 | 5,060.00 | 37,876 |
| Sep 22, 2023 | 5,040.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | 42,439 |
| Sep 21, 2023 | 4,870.00 | 5,060.00 | 4,870.00 | 5,040.00 | 5,040.00 | 52,395 |
| Sep 20, 2023 | 4,965.00 | 5,110.00 | 4,965.00 | 5,030.00 | 5,030.00 | 41,749 |
| Sep 19, 2023 | 5,050.00 | 5,110.00 | 4,960.00 | 4,990.00 | 4,990.00 | 17,641 |
| Sep 18, 2023 | 5,150.00 | 5,185.96 | 5,070.00 | 5,080.00 | 5,080.00 | 20,707 |
| Sep 15, 2023 | 5,060.00 | 5,121.87 | 5,012.34 | 5,110.00 | 5,110.00 | 78,489 |
| Sep 14, 2023 | 5,090.00 | 5,090.00 | 4,960.00 | 5,050.00 | 5,050.00 | 45,938 |
| Sep 13, 2023 | 5,100.00 | 5,100.00 | 4,820.00 | 4,990.00 | 4,990.00 | 41,244 |
| Sep 12, 2023 | 5,100.00 | 5,100.00 | 4,787.27 | 5,040.00 | 5,040.00 | 29,725 |
| Sep 11, 2023 | 5,100.00 | 5,100.00 | 4,965.00 | 4,995.00 | 4,995.00 | 39,439 |
| Sep 8, 2023 | 5,130.00 | 5,130.00 | 4,885.00 | 5,010.00 | 5,010.00 | 17,594 |
| Sep 7, 2023 | 5,130.00 | 5,130.00 | 4,765.95 | 4,890.00 | 4,890.00 | 154,916 |
| Sep 6, 2023 | 4,945.00 | 4,970.00 | 4,824.95 | 4,895.00 | 4,895.00 | 17,555 |
| Sep 5, 2023 | 5,070.00 | 5,190.00 | 4,925.00 | 4,960.00 | 4,960.00 | 29,965 |
| Sep 4, 2023 | 5,200.00 | 5,220.00 | 5,050.00 | 5,050.00 | 5,050.00 | 12,637 |
| Sep 1, 2023 | 4,970.00 | 5,200.00 | 4,965.00 | 5,140.00 | 5,140.00 | 59,137 |
| Aug 31, 2023 | 5,090.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 121,924 |
| Aug 30, 2023 | 5,040.00 | 5,086.50 | 4,995.00 | 5,070.00 | 5,070.00 | 54,039 |
| Aug 29, 2023 | 5,040.00 | 5,060.00 | 4,935.00 | 5,000.00 | 5,000.00 | 72,576 |
| Aug 25, 2023 | 4,980.00 | 4,980.00 | 4,872.50 | 4,945.00 | 4,945.00 | 39,404 |
| Aug 24, 2023 | 5,020.00 | 5,044.99 | 4,865.00 | 4,925.00 | 4,925.00 | 68,464 |
| Aug 23, 2023 | 5,150.00 | 5,150.00 | 4,890.00 | 4,920.00 | 4,920.00 | 35,488 |
| Aug 22, 2023 | 5,080.00 | 5,080.00 | 4,820.00 | 4,945.00 | 4,945.00 | 146,459 |
| Aug 21, 2023 | 4,830.00 | 5,130.00 | 4,785.00 | 4,840.00 | 4,840.00 | 82,853 |
| Aug 18, 2023 | 4,925.00 | 4,925.00 | 4,735.00 | 4,825.00 | 4,825.00 | 93,450 |
| Aug 17, 2023 | 50.80 Dividend | |||||
| Aug 17, 2023 | 5,060.00 | 5,060.00 | 4,865.00 | 4,940.00 | 4,940.00 | 25,384 |
| Aug 16, 2023 | 5,010.00 | 5,210.00 | 5,010.00 | 5,080.00 | 5,029.20 | 121,071 |
| Aug 15, 2023 | 5,210.00 | 5,238.28 | 5,050.00 | 5,100.00 | 5,049.00 | 121,866 |
| Aug 14, 2023 | 5,030.00 | 5,210.00 | 5,030.00 | 5,100.00 | 5,049.00 | 61,579 |
| Aug 11, 2023 | 4,905.00 | 5,100.00 | 4,865.00 | 5,040.00 | 4,989.60 | 114,945 |
| Aug 10, 2023 | 5,060.00 | 5,060.00 | 4,915.00 | 4,925.00 | 4,875.75 | 66,903 |
| Aug 9, 2023 | 5,250.00 | 5,296.00 | 5,030.00 | 5,060.00 | 5,009.40 | 71,886 |
| Aug 8, 2023 | 5,210.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,029.20 | 57,453 |
| Aug 7, 2023 | 5,390.00 | 5,391.87 | 5,188.00 | 5,210.00 | 5,157.90 | 429,956 |
| Aug 4, 2023 | 5,180.00 | 5,350.00 | 5,160.00 | 5,350.00 | 5,296.50 | 152,267 |
| Aug 3, 2023 | 5,110.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,148.00 | 159,126 |
| Aug 2, 2023 | 5,110.00 | 5,240.00 | 5,030.00 | 5,200.00 | 5,148.00 | 123,709 |
| Aug 1, 2023 | 4,385.00 | 5,250.00 | 4,325.00 | 5,150.00 | 5,098.50 | 207,211 |
| Jul 31, 2023 | 4,500.00 | 4,580.00 | 4,376.94 | 4,435.00 | 4,390.65 | 32,769 |
| Jul 28, 2023 | 4,480.00 | 4,600.00 | 4,350.00 | 4,455.00 | 4,410.45 | 25,974 |
| Jul 27, 2023 | 4,455.00 | 4,525.00 | 4,427.17 | 4,440.00 | 4,395.60 | 90,004 |
| Jul 26, 2023 | 4,555.00 | 4,620.00 | 4,415.00 | 4,445.00 | 4,400.55 | 93,296 |
| Jul 25, 2023 | 4,525.00 | 4,559.65 | 4,410.00 | 4,480.00 | 4,435.20 | 45,850 |
| Jul 24, 2023 | 4,625.00 | 4,730.00 | 4,480.00 | 4,480.00 | 4,435.20 | 30,506 |
| Jul 21, 2023 | 4,635.00 | 4,850.00 | 4,525.00 | 4,575.00 | 4,529.25 | 21,497 |
| Jul 20, 2023 | 4,610.00 | 4,640.00 | 4,555.00 | 4,590.00 | 4,544.10 | 45,759 |
| Jul 19, 2023 | 4,620.00 | 4,655.00 | 4,550.00 | 4,630.00 | 4,583.70 | 26,507 |
| Jul 18, 2023 | 4,640.00 | 4,640.00 | 4,463.30 | 4,520.00 | 4,474.80 | 55,868 |
| Jul 17, 2023 | 4,625.00 | 4,689.50 | 4,490.00 | 4,565.00 | 4,519.35 | 72,669 |
| Jul 14, 2023 | 4,815.00 | 4,815.00 | 4,555.00 | 4,655.00 | 4,608.45 | 88,248 |
| Jul 13, 2023 | 4,470.00 | 4,635.00 | 4,455.00 | 4,600.00 | 4,554.00 | 86,564 |
| Jul 12, 2023 | 4,480.00 | 4,490.00 | 4,320.00 | 4,455.00 | 4,410.45 | 231,257 |
| Jul 11, 2023 | 4,490.00 | 4,490.00 | 4,375.00 | 4,405.00 | 4,360.95 | 49,372 |
| Jul 10, 2023 | 4,355.00 | 4,485.00 | 4,350.00 | 4,460.00 | 4,415.40 | 38,067 |
| Jul 7, 2023 | 4,455.00 | 4,519.40 | 4,345.00 | 4,455.00 | 4,410.45 | 43,289 |
| Jul 6, 2023 | 4,665.00 | 4,720.00 | 4,480.00 | 4,480.00 | 4,435.20 | 44,100 |
| Jul 5, 2023 | 4,680.00 | 4,725.00 | 4,646.06 | 4,685.00 | 4,638.15 | 21,433 |
| Jul 4, 2023 | 4,730.00 | 4,770.00 | 4,675.00 | 4,720.00 | 4,672.80 | 26,618 |
| Jul 3, 2023 | 4,765.00 | 4,770.00 | 4,675.00 | 4,735.00 | 4,687.65 | 30,495 |
| Jun 30, 2023 | 4,730.00 | 4,845.00 | 4,730.00 | 4,795.00 | 4,747.05 | 43,701 |
| Jun 29, 2023 | 4,600.00 | 4,750.00 | 4,600.00 | 4,735.00 | 4,687.65 | 75,125 |
| Jun 28, 2023 | 4,775.00 | 4,850.00 | 4,597.25 | 4,690.00 | 4,643.10 | 95,826 |
| Jun 27, 2023 | 4,950.00 | 4,965.00 | 4,765.00 | 4,765.00 | 4,717.35 | 38,902 |
| Jun 26, 2023 | 5,000.00 | 5,060.00 | 4,910.00 | 4,940.00 | 4,890.60 | 112,083 |
| Jun 23, 2023 | 5,010.00 | 5,130.00 | 4,805.00 | 5,030.00 | 4,979.70 | 120,207 |
| Jun 22, 2023 | 5,200.00 | 5,200.00 | 4,935.00 | 4,985.00 | 4,935.15 | 48,022 |
| Jun 21, 2023 | 5,020.00 | 5,143.99 | 5,010.00 | 5,010.00 | 4,959.90 | 87,910 |
| Jun 20, 2023 | 5,030.00 | 5,140.00 | 4,980.00 | 5,110.00 | 5,058.90 | 175,666 |
| Jun 19, 2023 | 5,090.00 | 5,090.00 | 4,915.00 | 5,010.00 | 4,959.90 | 60,140 |
| Jun 16, 2023 | 5,030.00 | 5,060.00 | 4,880.00 | 4,980.00 | 4,930.20 | 125,544 |
| Jun 15, 2023 | 4,975.00 | 5,080.00 | 4,955.00 | 4,995.00 | 4,945.05 | 77,942 |
| Jun 14, 2023 | 5,100.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,930.20 | 51,219 |
| Jun 13, 2023 | 4,945.00 | 5,002.10 | 4,910.00 | 4,950.00 | 4,900.50 | 39,556 |
| Jun 12, 2023 | 5,030.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,900.50 | 43,380 |
| Jun 9, 2023 | 4,990.00 | 5,050.00 | 4,970.00 | 5,020.00 | 4,969.80 | 37,982 |
| Jun 8, 2023 | 4,975.00 | 5,090.00 | 4,920.00 | 5,000.00 | 4,950.00 | 282,333 |
| Jun 7, 2023 | 5,000.00 | 5,000.00 | 4,940.00 | 4,975.00 | 4,925.25 | 127,199 |
| Jun 6, 2023 | 4,935.00 | 5,055.45 | 4,930.00 | 4,985.00 | 4,935.15 | 343,010 |
| Jun 5, 2023 | 4,825.00 | 4,970.00 | 4,825.00 | 4,935.00 | 4,885.65 | 301,555 |
| Jun 2, 2023 | 4,885.00 | 4,955.00 | 4,725.00 | 4,850.00 | 4,801.50 | 451,845 |
| Jun 1, 2023 | 4,625.00 | 4,700.00 | 4,545.00 | 4,700.00 | 4,653.00 | 526,177 |
| May 31, 2023 | 4,500.00 | 4,615.00 | 4,425.00 | 4,605.00 | 4,558.95 | 1,149,405 |
| May 30, 2023 | 4,450.00 | 4,525.00 | 4,450.00 | 4,485.00 | 4,440.15 | 199,168 |
| May 26, 2023 | 4,400.00 | 4,675.00 | 4,390.00 | 4,450.00 | 4,405.50 | 177,245 |
| May 25, 2023 | 4,515.00 | 4,520.00 | 4,380.00 | 4,500.00 | 4,455.00 | 677,642 |
| May 24, 2023 | 4,855.00 | 4,870.00 | 4,255.00 | 4,495.00 | 4,450.05 | 479,392 |
| May 23, 2023 | 4,855.00 | 4,980.00 | 4,845.00 | 4,905.00 | 4,855.95 | 317,962 |
| May 22, 2023 | 4,715.00 | 4,880.00 | 4,685.00 | 4,880.00 | 4,831.20 | 123,608 |
| May 19, 2023 | 4,695.00 | 4,755.00 | 4,650.00 | 4,700.00 | 4,653.00 | 33,354 |
| May 18, 2023 | 4,605.00 | 4,710.00 | 4,540.00 | 4,705.00 | 4,657.95 | 77,129 |
| May 17, 2023 | 4,460.00 | 4,530.00 | 4,444.23 | 4,525.00 | 4,479.75 | 80,560 |
| May 16, 2023 | 4,530.00 | 4,530.00 | 4,410.00 | 4,475.00 | 4,430.25 | 33,008 |
| May 15, 2023 | 4,510.00 | 4,560.00 | 4,435.00 | 4,490.00 | 4,445.10 | 239,133 |
| May 12, 2023 | 4,275.00 | 4,665.00 | 4,207.45 | 4,475.00 | 4,430.25 | 159,495 |
| May 11, 2023 | 4,195.00 | 4,220.00 | 4,145.00 | 4,200.00 | 4,158.00 | 33,647 |
| May 10, 2023 | 4,270.00 | 4,335.00 | 4,190.00 | 4,210.00 | 4,167.90 | 28,951 |
| May 9, 2023 | 4,235.00 | 4,360.00 | 4,235.00 | 4,265.00 | 4,222.35 | 26,023 |
| May 5, 2023 | 4,265.00 | 4,361.22 | 4,038.55 | 4,285.00 | 4,242.15 | 27,013 |
| May 4, 2023 | 165.38 Dividend | |||||
| May 4, 2023 | 4,305.00 | 4,390.00 | 4,275.00 | 4,290.00 | 4,247.10 | 126,876 |
| May 3, 2023 | 4,490.00 | 4,635.00 | 4,394.70 | 4,515.00 | 4,306.12 | 170,847 |
| May 2, 2023 | 4,615.00 | 4,675.00 | 4,509.75 | 4,580.00 | 4,368.12 | 43,190 |
| Apr 28, 2023 | 4,470.00 | 4,580.00 | 4,460.00 | 4,510.00 | 4,301.36 | 24,057 |
| Apr 27, 2023 | 4,570.00 | 4,610.00 | 4,510.00 | 4,580.00 | 4,368.12 | 35,160 |
| Apr 26, 2023 | 4,450.00 | 4,575.00 | 4,408.75 | 4,550.00 | 4,339.50 | 29,845 |
Related Tickers
SAX.DE Ströer SE & Co. KGaA
59.90
-0.58%
WPP.L WPP plc
812.40
+2.01%
7095.T Macbee Planet, Inc.
13,590.00
+8.03%
SYS1.L System1 Group PLC
470.00
+2.17%
PEBB.L The Pebble Group plc
60.50
-0.82%
EBQ.L Ebiquity plc
39.00
0.00%
9919.HK Activation Group Holdings Limited
1.260
-0.79%
4751.T CyberAgent, Inc.
1,029.00
+5.38%
ZD Ziff Davis, Inc.
51.85
+1.51%
NFG.L Next 15 Group plc
882.00
-0.45%