XLON:4GBL
4GLOBAL plc Stock Price (Quote)
£47.13
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £41.27 | £55.00 | Thursday, 9th May 2024 4GBL.L stock ended at £47.13. During the day the stock fluctuated 0% from a day low at £47.13 to a day high of £47.13. |
| 90 days | £41.27 | £63.00 | |
| 52 weeks | £41.27 | £75.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | £47.13 | £47.13 | £47.13 | £47.13 | 0 |
| May 08, 2024 | £47.13 | £47.13 | £47.13 | £47.13 | 70 |
| May 07, 2024 | £46.60 | £49.00 | £46.60 | £48.00 | 57 110 |
| May 03, 2024 | £46.60 | £48.00 | £46.60 | £48.00 | 7 |
| May 02, 2024 | £48.00 | £48.00 | £48.00 | £48.00 | 9 |
| May 01, 2024 | £46.60 | £48.00 | £46.60 | £48.00 | 12 |
| Apr 30, 2024 | £49.50 | £49.50 | £46.60 | £48.00 | 123 206 |
| Apr 29, 2024 | £49.00 | £50.00 | £46.60 | £48.00 | 43 922 |
| Apr 26, 2024 | £48.00 | £48.00 | £48.00 | £48.00 | 40 808 |
| Apr 25, 2024 | £47.00 | £49.00 | £47.00 | £48.00 | 37 695 |
| Apr 24, 2024 | £48.00 | £48.00 | £48.00 | £48.00 | 18 849 |
| Apr 23, 2024 | £46.60 | £46.60 | £46.60 | £46.60 | 5 |
| Apr 22, 2024 | £46.50 | £48.50 | £46.50 | £47.00 | 47 759 |
| Apr 19, 2024 | £45.00 | £48.50 | £45.00 | £47.50 | 725 |
| Apr 18, 2024 | £48.50 | £48.50 | £48.50 | £48.50 | 1 |
| Apr 17, 2024 | £47.75 | £49.90 | £45.00 | £47.50 | 36 002 |
| Apr 16, 2024 | £47.80 | £47.80 | £47.80 | £47.80 | 722 |
| Apr 15, 2024 | £46.00 | £47.75 | £43.60 | £47.00 | 34 205 |
| Apr 12, 2024 | £43.00 | £44.35 | £42.55 | £44.00 | 82 704 |
| Apr 11, 2024 | £50.04 | £50.04 | £41.27 | £43.50 | 230 298 |
| Apr 10, 2024 | £50.00 | £53.00 | £49.00 | £53.00 | 20 344 |
| Apr 09, 2024 | £52.04 | £55.00 | £52.00 | £53.00 | 98 246 |
| Apr 08, 2024 | £52.04 | £55.00 | £52.04 | £55.00 | 65 299 |
| Apr 05, 2024 | £52.04 | £52.04 | £52.04 | £52.04 | 22 |
| Apr 04, 2024 | £52.04 | £54.00 | £52.04 | £54.00 | 2 147 |
