Impax Asset Management Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	92.800	92.800	90.500	90.500	90.500	92,910
2026-10-22	92.400	94.214	88.000	90.500	90.500	685,808
2026-10-21	91.500	94.000	87.900	92.700	92.700	168,496
2026-10-20	92.300	93.000	88.400	91.700	91.700	245,934
2026-10-19	91.234	92.300	87.500	92.000	92.000	336,194
2026-10-16	89.443	91.400	86.807	89.800	89.800	303,423
2026-10-15	93.800	94.400	87.000	88.700	88.700	446,523
2026-10-14	91.400	93.000	88.400	91.300	91.300	645,915
2026-10-13	98.500	100.00	88.300	91.900	91.900	1,978,973
2026-10-12	104.80	105.00	100.00	101.40	101.40	189,356
2026-10-09	103.00	105.60	99.775	102.00	102.00	450,759
2026-10-08	96.600	104.00	96.600	101.80	101.80	154,164
2026-10-07	99.000	104.00	99.000	102.20	102.20	427,724
2026-10-06	100.00	105.20	99.530	101.20	101.20	372,918
2026-10-05	104.90	107.60	100.00	101.20	101.20	450,720
2026-10-02	105.20	110.63	100.00	103.80	103.80	834,138
2026-10-01	105.60	111.76	105.20	109.20	109.20	307,137
2026-09-30	105.80	112.60	104.40	110.80	110.80	332,374
2026-09-29	107.00	109.60	103.80	107.40	107.40	71,106
2026-09-28	109.00	109.80	105.00	107.40	107.40	184,118
2026-09-25	108.80	109.00	105.00	106.40	106.40	202,504
2026-09-24	105.60	110.00	105.20	105.60	105.60	140,001
2026-09-23	108.60	110.80	107.20	109.60	109.60	258,573
2026-09-22	106.80	111.40	106.60	110.20	110.20	158,090
2026-09-21	106.40	110.27	105.40	109.00	109.00	345,826
2026-09-18	106.00	107.00	103.00	106.60	106.60	275,253
2026-09-17	104.40	108.00	103.20	106.20	106.20	250,126
2026-09-16	99.100	104.80	99.100	104.40	104.40	195,161
2026-09-15	100.20	103.20	99.100	102.20	102.20	269,051
2026-09-14	102.20	104.00	100.02	101.00	101.00	368,863
2026-09-11	106.80	107.80	102.00	103.40	103.40	256,286
2026-09-10	105.20	109.00	103.00	103.60	103.60	519,853
2026-09-09	109.00	109.00	104.97	106.00	106.00	232,357
2026-09-08	106.20	110.60	105.40	107.00	107.00	230,981
2026-09-07	111.60	113.00	106.20	107.60	107.60	148,796
2026-09-04	109.20	112.80	106.20	109.00	109.00	352,444
2026-09-03	106.80	109.40	105.20	108.00	108.00	193,223
2026-09-02	107.20	112.68	105.00	106.80	106.80	257,998
2026-09-01	113.80	114.60	107.60	108.60	108.60	632,219
2026-08-28	112.00	118.80	112.00	113.60	113.60	234,169
2026-08-27	118.20	118.20	114.00	115.80	115.80	59,254
2026-08-26	115.00	119.80	113.60	115.20	115.20	423,946
2026-08-25	114.00	116.80	111.34	114.40	114.40	343,405
2026-08-24	116.00	116.00	111.00	111.40	111.40	291,755
2026-08-21	114.20	119.00	112.60	116.00	116.00	208,982
2026-08-20	116.60	119.80	111.80	113.80	113.80	252,105
2026-08-19	112.80	117.40	110.80	115.40	115.40	179,699
2026-08-18	110.40	115.80	110.40	111.80	111.80	230,560
2026-08-17	115.80	118.00	111.80	114.40	114.40	200,774
2026-08-14	114.80	120.00	114.20	114.80	114.80	152,811
2026-08-13	114.80	119.80	113.20	116.80	116.80	267,390
2026-08-12	112.80	120.00	110.63	116.00	116.00	406,109
2026-08-11	110.00	113.30	110.00	112.00	112.00	257,395
2026-08-10	110.00	113.00	110.00	112.20	112.20	236,858
2026-08-07	110.00	113.40	110.00	112.80	112.80	302,366
2026-08-06	111.60	117.00	111.60	112.60	112.60	152,091
2026-08-05	114.00	118.00	110.00	115.00	115.00	250,880
2026-08-04	112.80	115.80	109.20	112.80	112.80	497,960
2026-08-03	106.00	114.73	106.00	112.20	112.20	271,746
2026-07-31	111.00	114.00	108.60	109.60	109.60	133,222

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0200 GBP
2026-02-19	0.0800 GBP
2025-06-12	0.0400 GBP
2025-02-20	0.2290 GBP
2024-06-13	0.0470 GBP
2024-02-08	0.2290 GBP
2023-06-15	0.0470 GBP
2023-02-09	0.2290 GBP
2022-06-16	0.0470 GBP
2022-02-10	0.1700 GBP
2021-06-10	0.0360 GBP
2021-02-18	0.0680 GBP
2020-06-11	0.0180 GBP
2020-02-20	0.0400 GBP
2019-06-13	0.0150 GBP
2019-02-07	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.