4GLOBAL plc (4GBL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:34AM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 50.50 | 50.00 | 49.02 | 50.00 | 50.00 | 29,405 |
| Jun 24, 2024 | 51.00 | 51.00 | 50.04 | 50.50 | 50.50 | 53 |
| Jun 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 20, 2024 | 51.00 | 50.08 | 50.04 | 51.00 | 51.00 | 502 |
| Jun 19, 2024 | 51.00 | 50.05 | 50.05 | 51.00 | 51.00 | 250,000 |
| Jun 18, 2024 | 51.00 | 50.04 | 50.04 | 51.00 | 51.00 | 125 |
| Jun 17, 2024 | 51.00 | 51.78 | 50.04 | 51.00 | 51.00 | 4,137 |
| Jun 14, 2024 | 51.00 | 51.85 | 50.04 | 51.00 | 51.00 | 213 |
| Jun 13, 2024 | 51.50 | 51.90 | 50.02 | 51.00 | 51.00 | 3,532 |
| Jun 12, 2024 | 52.50 | 50.13 | 50.13 | 52.50 | 52.50 | 2,700 |
| Jun 11, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 10, 2024 | 52.50 | 54.95 | 50.10 | 52.50 | 52.50 | 22 |
| Jun 07, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 768 |
| Jun 06, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 2 |
| Jun 05, 2024 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 80 |
| Jun 04, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 2 |
| Jun 03, 2024 | 52.50 | 53.00 | 53.00 | 52.50 | 52.50 | 6,000 |
| May 31, 2024 | 52.50 | 54.95 | 50.00 | 52.50 | 52.50 | 30,499 |
| May 30, 2024 | 52.50 | 54.95 | 54.95 | 52.50 | 52.50 | 2 |
| May 29, 2024 | 52.50 | 53.00 | 50.10 | 52.50 | 52.50 | 1,287 |
| May 28, 2024 | 52.50 | 54.95 | 50.10 | 52.50 | 52.50 | 50 |
| May 24, 2024 | 52.50 | 50.10 | 50.10 | 52.50 | 52.50 | 18 |
| May 23, 2024 | 51.50 | 50.13 | 50.06 | 51.50 | 51.50 | 2,002 |
| May 22, 2024 | 51.50 | 52.45 | 50.06 | 51.50 | 51.50 | 514 |
| May 21, 2024 | 51.50 | 50.13 | 50.13 | 51.50 | 51.50 | 500 |
| May 20, 2024 | 52.00 | 53.35 | 50.08 | 51.50 | 51.50 | 2,120 |
| May 17, 2024 | 52.50 | 53.35 | 51.03 | 52.00 | 52.00 | 45,874 |
| May 16, 2024 | 53.50 | 53.94 | 50.10 | 52.50 | 52.50 | 3,699 |
| May 15, 2024 | 50.00 | 55.45 | 50.00 | 53.50 | 53.50 | 43,462 |
| May 14, 2024 | 48.00 | 48.45 | 46.30 | 48.00 | 48.00 | 10,314 |
| May 13, 2024 | 48.00 | 48.45 | 46.60 | 48.00 | 48.00 | 195 |
| May 10, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 71 |
| May 09, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 9 |
| May 08, 2024 | 48.00 | 47.13 | 47.13 | 48.00 | 48.00 | 70 |
| May 07, 2024 | 48.00 | 49.00 | 46.60 | 48.00 | 48.00 | 32,110 |
| May 03, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 7 |
| May 02, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 01, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 12 |
| Apr 30, 2024 | 48.00 | 49.50 | 46.60 | 48.00 | 48.00 | 123,206 |
| Apr 29, 2024 | 48.00 | 50.00 | 46.60 | 48.00 | 48.00 | 43,922 |
| Apr 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 25, 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 37,695 |
| Apr 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 23, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 4 |
| Apr 22, 2024 | 47.50 | 48.50 | 46.50 | 48.00 | 48.00 | 47,759 |
| Apr 19, 2024 | 47.50 | 48.50 | 45.00 | 47.50 | 47.50 | 725 |
| Apr 18, 2024 | 47.50 | 48.50 | 48.50 | 47.50 | 47.50 | 1 |
| Apr 17, 2024 | 47.00 | 49.90 | 45.00 | 47.50 | 47.50 | 26,002 |
| Apr 16, 2024 | 47.00 | 47.80 | 47.80 | 47.00 | 47.00 | 361 |
| Apr 15, 2024 | 44.00 | 47.75 | 43.60 | 47.00 | 47.00 | 24,205 |
| Apr 12, 2024 | 42.50 | 44.35 | 42.55 | 44.00 | 44.00 | 77,704 |
| Apr 11, 2024 | 53.00 | 50.04 | 41.27 | 43.50 | 43.50 | 180,298 |
| Apr 10, 2024 | 53.00 | 50.00 | 49.00 | 53.00 | 53.00 | 20,344 |
| Apr 09, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 98,246 |
| Apr 08, 2024 | 54.00 | 55.00 | 52.04 | 54.00 | 54.00 | 65,281 |
| Apr 05, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 22 |
| Apr 04, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 1,075 |
| Apr 03, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 4 |
| Apr 02, 2024 | 54.00 | 54.80 | 52.04 | 54.00 | 54.00 | 715 |
| Mar 28, 2024 | 54.00 | 55.00 | 52.04 | 54.00 | 54.00 | 26 |
| Mar 27, 2024 | 55.50 | 53.00 | 52.04 | 54.00 | 54.00 | 3,301 |
| Mar 26, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 37 |
| Mar 25, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 14 |
| Mar 22, 2024 | 55.50 | 54.90 | 53.05 | 55.50 | 55.50 | 511 |
| Mar 21, 2024 | 55.50 | 56.85 | 53.05 | 55.50 | 55.50 | 2,066 |
| Mar 20, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 9 |
| Mar 19, 2024 | 57.50 | 55.83 | 53.00 | 55.50 | 55.50 | 40,486 |
| Mar 18, 2024 | 57.50 | 59.00 | 55.05 | 57.50 | 57.50 | 24,007 |
| Mar 15, 2024 | 57.50 | 58.50 | 55.05 | 57.50 | 57.50 | 125,444 |
| Mar 14, 2024 | 57.50 | 55.05 | 55.00 | 57.50 | 57.50 | 2,897 |
| Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 12, 2024 | 59.00 | 55.08 | 55.05 | 57.50 | 57.50 | 1,025 |
| Mar 11, 2024 | 59.00 | 59.00 | 55.08 | 59.00 | 59.00 | 1,018 |
| Mar 08, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 35 |
| Mar 07, 2024 | 59.00 | 55.13 | 55.13 | 59.00 | 59.00 | 769 |
| Mar 06, 2024 | 59.00 | 59.00 | 55.08 | 59.00 | 59.00 | 117,369 |
| Mar 05, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 28 |
| Mar 04, 2024 | 59.00 | 59.50 | 55.08 | 59.00 | 59.00 | 23,039 |
| Mar 01, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 16 |
| Feb 29, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 17 |
| Feb 28, 2024 | 59.00 | 59.80 | 55.08 | 59.00 | 59.00 | 27 |
| Feb 27, 2024 | 60.50 | 58.00 | 58.00 | 59.00 | 59.00 | 9,200 |
| Feb 26, 2024 | 60.50 | 59.80 | 58.05 | 60.50 | 60.50 | 887 |
| Feb 23, 2024 | 60.50 | 58.05 | 58.05 | 60.50 | 60.50 | 60 |
| Feb 22, 2024 | 60.50 | 61.00 | 58.05 | 60.50 | 60.50 | 282 |
| Feb 21, 2024 | 60.50 | 59.80 | 58.05 | 60.50 | 60.50 | 3,012 |
| Feb 20, 2024 | 60.50 | 58.05 | 58.05 | 60.50 | 60.50 | 26 |
| Feb 19, 2024 | 60.50 | 58.05 | 58.00 | 60.50 | 60.50 | 241 |
| Feb 16, 2024 | 60.50 | 61.00 | 58.05 | 60.50 | 60.50 | 18 |
| Feb 15, 2024 | 62.50 | 60.05 | 58.00 | 60.50 | 60.50 | 5,208 |
| Feb 14, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 89 |
| Feb 13, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 3,736 |
| Feb 12, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 123 |
| Feb 09, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 94 |
| Feb 08, 2024 | 62.50 | 60.05 | 60.05 | 62.50 | 62.50 | 33 |
| Feb 07, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 741 |
| Feb 06, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 41 |
| Feb 05, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 62 |
| Feb 02, 2024 | 64.00 | 63.88 | 63.88 | 62.50 | 62.50 | 7 |
| Feb 01, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 787 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.