Shares Magazine
25.00p+0.00 (+0.00%)02 May 2025, 08:30
4Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 25.00p | 24.30p | 24.30p | 25.00p | 13 |
| May 1, 2025 | 25.00p | 24.90p | 24.30p | 25.00p | 1,018 |
| Apr 30, 2025 | 25.00p | 25.98p | 24.30p | 25.00p | 5 |
| Apr 29, 2025 | 25.00p | 25.98p | 25.98p | 25.00p | 2 |
| Apr 28, 2025 | 25.00p | 24.90p | 24.30p | 25.00p | 952 |
| Apr 24, 2025 | 25.00p | 24.90p | 24.90p | 25.00p | 400 |
| Apr 23, 2025 | 25.00p | 24.30p | 24.30p | 25.00p | 3 |
| Apr 22, 2025 | 25.00p | 25.00p | 25.00p | 25.00p | 5,970 |
| Apr 17, 2025 | 25.00p | 26.00p | 25.00p | 25.00p | 1,563 |
| Apr 16, 2025 | 25.00p | 25.00p | 25.00p | 25.00p | 980 |
| Apr 15, 2025 | 25.00p | 25.00p | 25.00p | 25.00p | 400 |
| Apr 11, 2025 | 25.00p | 25.00p | 24.30p | 25.00p | 1,087 |
| Apr 10, 2025 | 25.00p | 25.00p | 24.30p | 25.00p | 122 |
| Apr 7, 2025 | 25.00p | 25.98p | 24.02p | 25.00p | 459 |
| Apr 1, 2025 | 24.50p | 24.50p | 23.60p | 25.00p | 95 |
| Mar 31, 2025 | 26.00p | 25.10p | 25.00p | 24.50p | 644 |
| Mar 28, 2025 | 27.00p | 27.00p | 26.00p | 26.00p | 64,900 |
| Mar 26, 2025 | 28.00p | 27.85p | 26.50p | 28.00p | 65,696 |
| Mar 25, 2025 | 28.00p | 29.00p | 26.75p | 28.00p | 71,415 |
| Mar 24, 2025 | 27.50p | 28.70p | 25.81p | 27.00p | 152,179 |
| Mar 21, 2025 | 27.50p | 27.55p | 25.00p | 27.50p | 155,050 |
| Mar 20, 2025 | 27.50p | 26.60p | 26.60p | 27.50p | 1,504 |
| Mar 19, 2025 | 29.50p | 29.50p | 25.00p | 27.50p | 38,658 |
| Mar 17, 2025 | 36.50p | 37.30p | 35.03p | 36.50p | 15 |
| Mar 14, 2025 | 36.50p | 37.50p | 37.50p | 36.50p | 50 |
| Mar 13, 2025 | 36.50p | 35.03p | 35.03p | 36.50p | 9 |
| Mar 12, 2025 | 37.50p | 38.00p | 35.00p | 36.50p | 11,133 |
| Mar 11, 2025 | 38.50p | 37.00p | 37.00p | 37.50p | 6,000 |
| Mar 10, 2025 | 38.50p | 38.65p | 37.03p | 38.50p | 673 |
| Mar 7, 2025 | 38.50p | 38.80p | 37.03p | 38.50p | 1,730 |
| Mar 6, 2025 | 38.50p | 39.00p | 37.03p | 38.50p | 3,588 |
| Mar 5, 2025 | 38.50p | 39.00p | 37.03p | 38.50p | 28 |
| Mar 4, 2025 | 39.00p | 39.50p | 39.50p | 38.50p | 98 |
| Mar 3, 2025 | 39.00p | 38.02p | 38.02p | 39.00p | 13 |
| Feb 28, 2025 | 39.50p | 39.75p | 37.00p | 39.50p | 56,108 |
| Feb 27, 2025 | 39.50p | 39.01p | 39.01p | 39.50p | 18 |
| Feb 26, 2025 | 39.50p | 39.01p | 39.01p | 39.50p | 2 |
| Feb 25, 2025 | 40.50p | 40.99p | 39.00p | 39.50p | 22,098 |
| Feb 20, 2025 | 40.50p | 40.88p | 40.88p | 40.50p | 34 |
| Feb 19, 2025 | 40.50p | 40.01p | 40.01p | 40.50p | 5 |
| Feb 18, 2025 | 40.50p | 40.01p | 40.01p | 40.50p | 10 |
| Feb 17, 2025 | 40.50p | 40.90p | 40.01p | 40.50p | 61 |
| Feb 14, 2025 | 40.50p | 40.99p | 40.99p | 40.50p | 2,000 |
| Feb 13, 2025 | 43.00p | 42.02p | 40.50p | 40.50p | 782 |
| Feb 10, 2025 | 43.00p | 43.98p | 42.02p | 43.00p | 11,375 |
| Feb 7, 2025 | 43.00p | 42.02p | 42.00p | 43.00p | 432 |
| Feb 6, 2025 | 43.00p | 42.02p | 42.02p | 43.00p | 209 |
| Feb 5, 2025 | 43.00p | 42.02p | 42.02p | 43.00p | 15 |
| Feb 4, 2025 | 43.00p | 42.02p | 42.00p | 43.00p | 13 |
| Feb 3, 2025 | 43.00p | 42.02p | 42.02p | 43.00p | 22 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.