4Global (4GBL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4Global

Date Open High Low Close* Volume
04/07/2025 11.00p 29.40p 11.00p 22.50p 18994
03/07/2025 7.25p 14.00p 5.60p 11.00p 67807
02/07/2025 8.50p 8.50p 5.60p 6.90p 90125
01/07/2025 9.00p 9.13p 8.50p 8.75p 118776
30/06/2025 9.00p 9.13p 8.51p 8.60p 81519
27/06/2025 9.00p 9.13p 8.51p 9.00p 59503
26/06/2025 9.00p 9.00p 8.51p 9.00p 2
25/06/2025 9.00p 9.18p 8.51p 9.00p 25010
24/06/2025 9.00p 9.25p 8.51p 9.00p 1625
23/06/2025 9.00p 9.25p 8.50p 9.00p 30613
20/06/2025 9.00p 9.25p 8.51p 9.00p 11197
19/06/2025 9.00p 9.00p 8.00p 9.00p 25000
18/06/2025 9.00p 9.00p 8.50p 9.00p 1568
17/06/2025 9.25p 9.25p 8.50p 9.00p 38222
16/06/2025 9.25p 9.99p 8.60p 9.25p 811
13/06/2025 10.50p 10.50p 8.50p 9.25p 209294
12/06/2025 11.50p 11.50p 10.00p 10.50p 57056
11/06/2025 11.50p 12.70p 10.60p 11.50p 26404
10/06/2025 11.50p 11.90p 10.00p 11.50p 258739
09/06/2025 11.50p 12.70p 10.60p 11.50p 8467
06/06/2025 11.50p 12.70p 10.60p 11.50p 233628
05/06/2025 12.00p 12.00p 11.22p 11.50p 237992
04/06/2025 7.00p 12.80p 7.00p 12.00p 615546
03/06/2025 22.00p 22.00p 21.02p 22.00p 4573
02/06/2025 22.00p 22.00p 21.02p 22.00p 104
30/05/2025 22.00p 22.00p 21.02p 22.00p 925
29/05/2025 22.00p 22.00p 21.67p 22.00p 807
28/05/2025 22.00p 22.00p 21.00p 22.00p 30833
27/05/2025 22.00p 22.00p 22.00p 22.00p 1089
23/05/2025 22.00p 22.00p 21.00p 22.00p 2362
22/05/2025 21.00p 22.94p 21.00p 22.00p 130
21/05/2025 22.50p 22.50p 21.03p 22.50p 5
20/05/2025 24.00p 24.00p 21.03p 22.50p 18397
19/05/2025 25.00p 25.00p 23.00p 24.00p 30643
16/05/2025 25.00p 25.00p 24.30p 25.00p 10003
15/05/2025 25.00p 25.00p 25.00p 25.00p 7976
14/05/2025 25.00p 25.05p 24.30p 25.00p 159518
13/05/2025 25.00p 25.00p 24.30p 25.00p 4198
12/05/2025 25.00p 26.00p 24.30p 25.00p 81602
09/05/2025 25.00p 25.00p 24.30p 25.00p 3
08/05/2025 25.00p 26.00p 24.90p 25.00p 1702
07/05/2025 25.00p 25.00p 24.67p 25.00p 0
06/05/2025 25.00p 25.00p 24.90p 25.00p 1401
02/05/2025 25.00p 25.00p 24.30p 25.00p 13
01/05/2025 25.00p 25.00p 24.30p 25.00p 1018
30/04/2025 25.00p 25.98p 24.30p 25.00p 5
29/04/2025 25.00p 25.98p 25.00p 25.00p 2
28/04/2025 25.00p 25.00p 24.30p 25.00p 952
25/04/2025 25.00p 25.00p 24.67p 25.00p 0
24/04/2025 25.00p 25.00p 24.90p 25.00p 400
23/04/2025 25.00p 25.00p 24.30p 25.00p 3
22/04/2025 25.00p 25.00p 25.00p 25.00p 5970
17/04/2025 25.00p 26.00p 25.00p 25.00p 1563
16/04/2025 25.00p 25.00p 25.00p 25.00p 980
15/04/2025 25.00p 25.00p 25.00p 25.00p 400
14/04/2025 25.00p 25.00p 24.67p 25.00p 0
11/04/2025 25.00p 25.00p 24.30p 25.00p 1087
10/04/2025 25.00p 25.00p 24.30p 25.00p 122
09/04/2025 25.00p 25.00p 25.00p 25.00p 0
08/04/2025 25.00p 25.00p 25.00p 25.00p 0
07/04/2025 25.00p 25.98p 24.02p 25.00p 459
04/04/2025 25.00p 25.00p 25.00p 25.00p 0
03/04/2025 25.00p 25.00p 25.00p 25.00p 0
02/04/2025 25.00p 25.33p 25.00p 25.00p 0
01/04/2025 24.50p 25.00p 23.60p 25.00p 95
31/03/2025 26.00p 26.00p 24.50p 24.50p 644
28/03/2025 27.00p 27.00p 26.00p 26.00p 64900
27/03/2025 28.00p 29.00p 27.00p 27.00p 0
26/03/2025 28.00p 28.00p 26.50p 28.00p 65696
25/03/2025 28.00p 28.00p 26.75p 28.00p 12615
24/03/2025 27.50p 28.70p 25.81p 27.00p 152179
21/03/2025 27.50p 27.55p 25.00p 27.50p 155050
20/03/2025 27.50p 27.50p 26.60p 27.50p 1504
19/03/2025 29.50p 29.50p 25.00p 27.50p 38658
18/03/2025 36.50p 36.50p 36.00p 36.50p 0
17/03/2025 36.50p 37.30p 35.03p 36.50p 15
14/03/2025 36.50p 37.50p 36.50p 36.50p 50
13/03/2025 36.50p 36.50p 35.03p 36.50p 9
12/03/2025 37.50p 38.00p 35.00p 36.50p 11133
11/03/2025 38.50p 38.50p 37.00p 37.50p 6000
10/03/2025 38.50p 38.65p 37.03p 38.50p 673
07/03/2025 38.50p 38.80p 37.03p 38.50p 1730
06/03/2025 38.50p 39.00p 37.03p 38.50p 3588
05/03/2025 38.50p 39.00p 37.03p 38.50p 28
04/03/2025 39.00p 39.50p 38.50p 38.50p 98
03/03/2025 39.00p 39.00p 38.02p 39.00p 13
28/02/2025 39.50p 39.75p 37.00p 39.50p 56108
27/02/2025 39.50p 39.50p 39.01p 39.50p 18
26/02/2025 39.50p 39.50p 39.01p 39.50p 2
25/02/2025 40.50p 40.99p 39.00p 39.50p 22098
24/02/2025 40.50p 40.50p 40.20p 40.50p 0
21/02/2025 40.50p 40.50p 40.20p 40.50p 0
20/02/2025 40.50p 40.88p 40.50p 40.50p 34
19/02/2025 40.50p 40.50p 40.01p 40.50p 5
18/02/2025 40.50p 40.50p 40.01p 40.50p 10
17/02/2025 40.50p 40.90p 40.01p 40.50p 61
14/02/2025 40.50p 40.99p 40.50p 40.50p 2000
13/02/2025 43.00p 43.00p 40.50p 40.50p 782
12/02/2025 43.00p 43.00p 43.00p 43.00p 0
11/02/2025 43.00p 43.00p 43.00p 43.00p 0
10/02/2025 43.00p 43.98p 42.02p 43.00p 11375
07/02/2025 43.00p 43.00p 42.00p 43.00p 432
06/02/2025 43.00p 43.00p 42.02p 43.00p 209
05/02/2025 43.00p 43.00p 42.02p 43.00p 15
04/02/2025 43.00p 43.00p 42.00p 43.00p 13
03/02/2025 43.00p 43.00p 42.02p 43.00p 22
31/01/2025 44.00p 44.00p 42.00p 43.00p 2753
30/01/2025 45.00p 45.00p 43.00p 44.00p 12
29/01/2025 45.00p 45.00p 43.04p 45.00p 41
28/01/2025 45.00p 46.00p 45.00p 45.00p 0
27/01/2025 45.00p 45.00p 43.04p 45.00p 692
24/01/2025 45.00p 45.00p 44.40p 45.00p 63
23/01/2025 44.50p 45.00p 44.40p 45.00p 33
22/01/2025 45.00p 45.00p 43.04p 45.00p 26
21/01/2025 45.00p 45.00p 44.70p 45.00p 20
20/01/2025 45.00p 45.00p 43.00p 45.00p 331
17/01/2025 45.00p 45.00p 43.00p 45.00p 2279
16/01/2025 45.00p 46.00p 43.00p 45.00p 287
15/01/2025 45.00p 45.00p 43.04p 45.00p 700
14/01/2025 45.00p 45.00p 45.00p 45.00p 1097
13/01/2025 45.00p 45.00p 43.04p 45.00p 95
10/01/2025 46.50p 50.00p 43.00p 50.00p 37972
09/01/2025 46.50p 47.50p 46.50p 46.50p 526
08/01/2025 46.50p 46.50p 44.75p 46.50p 10000
07/01/2025 46.50p 46.50p 44.75p 46.50p 494
06/01/2025 46.50p 48.00p 44.05p 46.50p 1052
03/01/2025 46.50p 48.75p 44.05p 46.50p 14359
02/01/2025 46.50p 48.90p 44.05p 46.50p 644
31/12/2024 46.50p 46.50p 44.05p 46.50p 9
30/12/2024 46.50p 46.50p 44.05p 46.50p 5
27/12/2024 46.50p 46.50p 44.05p 46.50p 9
24/12/2024 46.50p 46.50p 46.00p 46.50p 0
23/12/2024 46.50p 46.90p 45.00p 46.50p 5561
20/12/2024 46.50p 46.50p 46.00p 46.50p 0
19/12/2024 46.50p 48.95p 45.00p 46.50p 14
18/12/2024 46.50p 46.90p 45.00p 46.50p 4011
17/12/2024 46.50p 46.50p 46.00p 46.50p 0
16/12/2024 46.50p 48.95p 45.00p 46.50p 684
13/12/2024 46.50p 46.50p 45.00p 46.50p 3893
12/12/2024 48.00p 48.00p 47.00p 47.00p 56000
11/12/2024 48.50p 49.97p 47.03p 48.50p 10021
10/12/2024 48.50p 49.97p 48.50p 48.50p 20
09/12/2024 48.50p 49.97p 47.15p 48.50p 728
06/12/2024 46.50p 49.97p 46.00p 48.50p 3031
05/12/2024 46.50p 46.50p 46.00p 46.00p 89
04/12/2024 46.00p 46.50p 45.00p 46.50p 6
03/12/2024 46.00p 46.00p 45.67p 46.00p 0
02/12/2024 46.00p 46.00p 45.95p 46.00p 10
29/11/2024 46.00p 46.00p 45.95p 46.00p 299
28/11/2024 46.00p 46.00p 45.00p 46.00p 10473
27/11/2024 46.00p 46.00p 45.00p 46.00p 1039
26/11/2024 45.50p 46.00p 44.00p 46.00p 1022
25/11/2024 45.50p 45.50p 44.00p 45.50p 104
22/11/2024 45.50p 45.50p 44.00p 45.50p 6
21/11/2024 45.50p 45.50p 44.00p 45.50p 1578
20/11/2024 45.50p 45.50p 44.00p 45.50p 162
19/11/2024 45.50p 45.50p 44.00p 45.50p 13
18/11/2024 45.50p 45.62p 44.00p 45.50p 102285
15/11/2024 45.50p 45.50p 44.00p 45.50p 2
14/11/2024 45.50p 45.50p 45.50p 45.50p 0
13/11/2024 45.50p 45.50p 45.50p 45.50p 0
12/11/2024 45.50p 45.50p 44.00p 45.50p 1112
11/11/2024 45.50p 45.50p 44.00p 45.50p 2730
08/11/2024 44.50p 45.50p 43.00p 45.50p 51790
07/11/2024 45.50p 45.50p 44.00p 44.50p 23000
06/11/2024 45.50p 45.50p 44.00p 45.50p 269
05/11/2024 45.50p 45.50p 44.00p 45.50p 4
04/11/2024 45.50p 45.95p 44.00p 45.50p 25
01/11/2024 45.50p 45.50p 44.00p 45.50p 12
31/10/2024 45.50p 45.95p 44.00p 45.50p 168
30/10/2024 45.50p 45.50p 44.00p 45.50p 11
29/10/2024 46.00p 46.50p 45.00p 45.50p 23276
28/10/2024 46.00p 46.98p 45.20p 46.00p 1136
25/10/2024 46.00p 46.98p 46.00p 46.00p 2
24/10/2024 46.50p 46.50p 46.00p 46.00p 20000
23/10/2024 46.50p 46.50p 45.60p 46.50p 0
22/10/2024 46.50p 47.00p 45.20p 46.50p 8186
21/10/2024 46.50p 46.50p 45.20p 46.50p 3
18/10/2024 46.50p 47.00p 45.20p 46.50p 133
17/10/2024 46.50p 46.50p 45.08p 46.50p 30000
16/10/2024 46.50p 47.70p 45.77p 46.50p 208
15/10/2024 46.50p 46.50p 45.50p 46.50p 52
14/10/2024 46.50p 46.50p 45.40p 46.50p 2005
11/10/2024 46.50p 46.50p 45.50p 46.50p 34626
10/10/2024 46.50p 46.50p 45.50p 46.50p 416
09/10/2024 46.50p 46.50p 46.50p 46.50p 0
08/10/2024 46.50p 48.00p 45.50p 46.50p 12
07/10/2024 45.00p 46.00p 44.13p 46.00p 50265
04/10/2024 45.00p 45.50p 45.00p 45.00p 57
03/10/2024 46.00p 46.00p 44.02p 45.00p 46424
02/10/2024 46.00p 46.90p 45.02p 46.00p 772
01/10/2024 46.00p 46.00p 45.02p 46.00p 5
30/09/2024 46.00p 46.95p 45.02p 46.00p 217
27/09/2024 46.00p 46.40p 45.50p 46.00p 1621
26/09/2024 46.00p 46.95p 45.00p 46.00p 1481
25/09/2024 46.00p 46.00p 45.00p 46.00p 2013
24/09/2024 46.00p 46.00p 46.00p 46.00p 0
23/09/2024 46.00p 46.98p 46.00p 46.00p 93
20/09/2024 45.50p 45.50p 45.00p 45.50p 10
19/09/2024 45.50p 45.50p 45.00p 45.50p 6006

*Close Price adjusted for both dividends and splits