1. Share Prices

  2. 4Global PLC (4GBL)

52.50p+0.00 (+0.00%)06 Jun 2024, 10:02
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 13, 202448.00p48.45p46.60p48.00p195
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 15, 202479.00p79.00p79.00p79.00p200
Mar 11, 202479.50p79.50p79.50p79.50p131
Feb 26, 202479.50p79.50p79.00p79.00p22,000
Jan 30, 202480.00p80.50p80.00p80.50p26,260
Dec 29, 202360.50p63.00p59.50p60.50p87
Dec 28, 202360.50p63.00p59.50p60.50p43
Dec 27, 202360.50p63.00p59.50p60.50p389
Dec 22, 202360.50p63.00p59.50p60.50p75
Dec 21, 202357.00p60.90p57.02p60.50p37,211
Dec 20, 202357.00p58.60p57.60p57.00p47,971
Dec 19, 202358.00p59.00p55.75p57.00p6,959
Dec 18, 202358.00p59.00p57.02p58.00p2,441
Dec 15, 202358.00p57.50p57.00p58.00p7,628
Dec 14, 202356.00p59.00p53.00p58.00p33,638
Dec 13, 202356.00p56.98p54.04p56.00p93
Dec 12, 202356.00p56.98p54.04p56.00p41
Dec 11, 202356.00p56.98p54.04p56.00p343
Dec 8, 202355.50p54.04p53.05p56.00p17
Dec 7, 202355.50p57.20p53.10p55.50p20,851
Dec 6, 202354.00p52.04p52.04p54.00p71
Dec 5, 202355.00p52.04p52.00p54.00p2,084
Dec 4, 202357.50p56.90p52.00p55.00p30,044
Dec 1, 202357.50p57.45p55.00p57.50p30
Nov 30, 202357.50p57.45p55.00p57.50p35
Nov 29, 202358.00p56.00p56.00p57.50p12,125
Nov 27, 202357.50p57.45p55.00p58.00p51
Nov 24, 202358.00p58.34p56.00p58.00p70,666
Nov 23, 202358.00p56.00p56.00p58.00p12
Nov 22, 202358.50p58.00p57.00p58.00p13,325
Nov 21, 202358.50p58.88p57.00p58.50p35,304
1234
Showing 1 to 50 of 184

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:
06 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC200.807.96
Endeavour Mining PLC1,757.005.59
Ferrexpo PLC45.003.81
Aston Martin Lagonda Global Holdings PLC162.903.76
Harbourvest Global Private Equity Limited2,420.003.64
Bank Of Georgia Group PLC3,810.003.11

Fallers

CompanyPrice% Chg
Vodafone Group PLC72.20-5.79
Indivior PLC1,314.00-4.99
National Grid PLC864.00-4.17
Bridgepoint Group PLC214.00-3.69
Energean PLC1,059.00-3.64
Wpp PLC778.80-3.45
Risers/fallers data from previous trading day. Today's data available from 8:15am.