Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 368.00 | 380.00 | 356.00 | 371.00 | 300.80 | 80,744 |
| 2024-09-04 | 347.00 | 373.00 | 347.00 | 366.50 | 297.15 | 178,521 |
| 2024-09-03 | 367.00 | 382.00 | 360.00 | 362.00 | 293.50 | 140,698 |
| 2024-09-02 | 371.00 | 389.00 | 367.50 | 372.00 | 301.61 | 1,098,096 |
| 2024-08-30 | 375.50 | 375.50 | 368.50 | 371.50 | 301.20 | 222,363 |
| 2024-08-29 | 365.00 | 385.50 | 360.00 | 368.00 | 298.36 | 171,299 |
| 2024-08-28 | 390.00 | 390.00 | 366.00 | 368.50 | 298.77 | 302,619 |
| 2024-08-27 | 389.50 | 395.00 | 385.00 | 388.00 | 314.58 | 174,799 |
| 2024-08-23 | 388.50 | 394.00 | 387.50 | 394.00 | 319.44 | 1,889,671 |
| 2024-08-22 | 391.50 | 394.00 | 383.00 | 386.00 | 312.96 | 89,587 |
| 2024-08-21 | 381.50 | 395.00 | 379.92 | 391.50 | 317.42 | 136,888 |
| 2024-08-20 | 387.00 | 394.50 | 379.50 | 379.50 | 307.69 | 97,438 |
| 2024-08-19 | 387.50 | 395.00 | 373.50 | 390.00 | 316.20 | 143,373 |
| 2024-08-16 | 387.00 | 389.50 | 378.00 | 378.50 | 306.88 | 83,766 |
| 2024-08-15 | 375.50 | 389.78 | 374.50 | 385.00 | 312.15 | 181,218 |
| 2024-08-14 | 382.00 | 386.50 | 375.00 | 376.00 | 304.85 | 161,604 |
| 2024-08-13 | 394.50 | 394.50 | 365.50 | 373.50 | 302.82 | 120,054 |
| 2024-08-12 | 362.00 | 381.50 | 361.50 | 373.50 | 302.82 | 229,776 |
| 2024-08-09 | 357.00 | 361.20 | 347.50 | 360.00 | 291.88 | 334,840 |
| 2024-08-08 | 363.50 | 367.53 | 347.26 | 354.50 | 287.42 | 561,791 |
| 2024-08-07 | 360.50 | 372.50 | 360.50 | 364.00 | 295.12 | 170,496 |
| 2024-08-06 | 383.00 | 399.50 | 360.50 | 360.50 | 292.28 | 198,571 |
| 2024-08-05 | 381.00 | 399.50 | 358.08 | 383.50 | 310.93 | 746,499 |
| 2024-08-02 | 400.00 | 416.50 | 387.00 | 388.50 | 314.98 | 514,482 |
| 2024-08-01 | 406.00 | 409.00 | 398.50 | 400.00 | 324.31 | 538,881 |
| 2024-07-31 | 412.50 | 412.50 | 402.50 | 406.50 | 329.58 | 186,096 |
| 2024-07-30 | 400.50 | 412.50 | 400.00 | 410.00 | 332.42 | 250,560 |
| 2024-07-29 | 405.50 | 415.35 | 399.00 | 400.00 | 324.31 | 231,443 |
| 2024-07-26 | 410.00 | 416.00 | 400.00 | 404.00 | 327.55 | 181,867 |
| 2024-07-25 | 405.00 | 414.50 | 395.00 | 405.00 | 328.36 | 307,860 |
| 2024-07-24 | 396.00 | 417.66 | 396.00 | 406.50 | 329.58 | 231,897 |
| 2024-07-23 | 422.00 | 422.00 | 400.00 | 408.00 | 330.79 | 1,142,942 |
| 2024-07-22 | 392.50 | 422.00 | 392.00 | 412.00 | 334.04 | 284,292 |
| 2024-07-19 | 413.00 | 413.10 | 401.00 | 404.50 | 327.96 | 125,127 |
| 2024-07-18 | 394.00 | 416.00 | 394.00 | 404.50 | 327.96 | 216,572 |
| 2024-07-17 | 396.00 | 406.50 | 393.50 | 400.00 | 324.31 | 228,763 |
| 2024-07-16 | 395.00 | 405.00 | 386.50 | 397.50 | 322.28 | 334,512 |
| 2024-07-15 | 396.00 | 403.00 | 386.00 | 392.00 | 317.82 | 341,488 |
| 2024-07-12 | 385.00 | 395.00 | 380.50 | 390.50 | 316.61 | 481,796 |
| 2024-07-11 | 378.50 | 388.00 | 372.00 | 385.00 | 312.15 | 1,250,876 |
| 2024-07-10 | 415.00 | 415.00 | 357.50 | 372.00 | 301.61 | 770,199 |
| 2024-07-09 | 414.50 | 422.00 | 411.50 | 417.00 | 338.09 | 252,673 |
| 2024-07-08 | 414.50 | 420.50 | 406.06 | 417.50 | 338.50 | 225,328 |
| 2024-07-05 | 390.00 | 410.00 | 390.00 | 404.50 | 327.96 | 251,137 |
| 2024-07-04 | 404.50 | 404.50 | 380.00 | 394.50 | 319.85 | 65,193 |
| 2024-07-03 | 388.50 | 402.50 | 384.50 | 389.00 | 315.39 | 155,673 |
| 2024-07-02 | 380.00 | 390.00 | 378.00 | 388.50 | 314.98 | 185,749 |
| 2024-07-01 | 379.00 | 390.50 | 375.34 | 384.00 | 311.34 | 176,486 |
| 2024-06-28 | 400.00 | 400.00 | 375.06 | 379.00 | 307.28 | 235,308 |
| 2024-06-27 | 380.00 | 400.00 | 376.50 | 381.50 | 309.31 | 252,128 |
| 2024-06-26 | 400.00 | 400.00 | 380.00 | 385.00 | 312.15 | 150,368 |
| 2024-06-25 | 411.00 | 411.00 | 386.00 | 386.00 | 312.96 | 279,741 |
| 2024-06-24 | 401.50 | 415.00 | 396.32 | 396.50 | 321.47 | 126,965 |
| 2024-06-21 | 410.00 | 417.00 | 400.50 | 402.00 | 325.93 | 182,288 |
| 2024-06-20 | 390.00 | 423.16 | 390.00 | 415.50 | 336.87 | 222,262 |
| 2024-06-19 | 390.00 | 414.00 | 390.00 | 396.00 | 321.06 | 118,722 |
| 2024-06-18 | 397.50 | 403.50 | 393.70 | 400.50 | 324.71 | 195,709 |
| 2024-06-17 | 397.00 | 409.50 | 383.21 | 395.00 | 320.25 | 367,726 |
| 2024-06-14 | 410.00 | 410.00 | 384.50 | 391.00 | 317.01 | 301,158 |
| 2024-06-13 | 424.00 | 425.50 | 390.00 | 390.00 | 316.20 | 395,010 |
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.