1. Share Prices

  2. 4Global PLC (4GBL)

48.00p+0.00 (+0.00%)10 May 2024, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

4Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202448.00p46.60p46.60p48.00p71
May 9, 202448.00p46.60p46.60p48.00p9
May 8, 202448.00p47.13p47.13p48.00p70
May 7, 202448.00p49.00p46.60p48.00p32,110
May 3, 202448.00p46.60p46.60p48.00p7
May 1, 202448.00p46.60p46.60p48.00p12
Apr 30, 202448.00p49.50p46.60p48.00p123,206
Apr 29, 202448.00p50.00p46.60p48.00p43,922
Apr 25, 202448.00p49.00p47.00p48.00p37,695
Apr 23, 202448.00p46.60p46.60p48.00p4
Apr 22, 202447.50p48.50p46.50p48.00p47,759
Apr 19, 202447.50p48.50p45.00p47.50p725
Apr 18, 202447.50p48.50p48.50p47.50p1
Apr 17, 202447.00p49.90p45.00p47.50p26,002
Apr 16, 202447.00p47.80p47.80p47.00p361
Apr 15, 202444.00p47.75p43.60p47.00p24,205
Apr 12, 202442.50p44.35p42.55p44.00p77,704
Apr 11, 202453.00p50.04p41.27p43.50p180,298
Apr 10, 202453.00p50.00p49.00p53.00p20,344
Apr 9, 202454.00p55.00p52.00p53.00p98,246
Apr 8, 202454.00p55.00p52.04p54.00p65,281
Apr 5, 202454.00p52.04p52.04p54.00p22
Apr 4, 202454.00p52.04p52.04p54.00p1,075
Apr 3, 202454.00p52.04p52.04p54.00p4
Apr 2, 202454.00p54.80p52.04p54.00p715
Mar 28, 202454.00p55.00p52.04p54.00p26
Mar 27, 202455.50p53.00p52.04p54.00p3,301
Mar 26, 202455.50p53.05p53.05p55.50p37
Mar 25, 202455.50p53.05p53.05p55.50p14
Mar 22, 202455.50p54.90p53.05p55.50p511
Mar 21, 202455.50p56.84p53.05p55.50p2,066
Mar 20, 202455.50p53.05p53.05p55.50p9
Mar 19, 202457.50p55.83p53.00p55.50p40,486
Mar 18, 202457.50p59.00p55.05p57.50p24,007
Mar 15, 202457.50p58.50p55.05p57.50p125,444
Mar 14, 202457.50p55.05p55.00p57.50p2,897
Mar 12, 202459.00p55.08p55.05p57.50p1,025
Mar 11, 202459.00p59.00p55.08p59.00p1,018
Mar 8, 202459.00p55.08p55.08p59.00p35
Mar 7, 202459.00p55.13p55.13p59.00p769
Mar 6, 202459.00p59.00p55.08p59.00p117,369
Mar 5, 202459.00p55.08p55.08p59.00p28
Mar 4, 202459.00p59.50p55.08p59.00p23,039
Mar 1, 202459.00p55.08p55.08p59.00p16
Feb 29, 202459.00p55.08p55.08p59.00p17
Feb 28, 202459.00p59.80p55.08p59.00p27
Feb 27, 202460.50p58.00p58.00p59.00p9,200
Feb 26, 202460.50p59.80p58.05p60.50p887
Feb 23, 202460.50p58.05p58.05p60.50p60
Feb 22, 202460.50p61.00p58.05p60.50p282
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day. Today's data available from 8:15am.