Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 427.50 | 428.00 | 405.00 | 414.50 | 332.25 | 324,352 |
| 2024-06-11 | 433.00 | 433.00 | 405.00 | 407.00 | 326.24 | 314,862 |
| 2024-06-10 | 423.50 | 440.00 | 410.00 | 418.00 | 335.06 | 595,030 |
| 2024-06-07 | 430.00 | 458.50 | 421.00 | 421.00 | 337.46 | 257,432 |
| 2024-06-06 | 458.50 | 459.50 | 435.00 | 438.00 | 351.09 | 362,036 |
| 2024-06-05 | 425.00 | 448.50 | 425.00 | 443.50 | 355.50 | 304,553 |
| 2024-06-04 | 435.00 | 439.50 | 426.50 | 431.00 | 345.48 | 245,062 |
| 2024-06-03 | 430.00 | 447.50 | 430.00 | 432.00 | 346.28 | 447,468 |
| 2024-05-31 | 422.00 | 439.00 | 414.50 | 434.50 | 348.28 | 480,854 |
| 2024-05-30 | 427.50 | 444.50 | 407.50 | 417.50 | 334.66 | 510,244 |
| 2024-05-29 | 500.00 | 502.31 | 415.00 | 428.00 | 343.07 | 1,247,239 |
| 2024-05-28 | 512.00 | 520.00 | 496.50 | 502.00 | 402.39 | 194,271 |
| 2024-05-24 | 505.00 | 517.00 | 502.00 | 515.00 | 412.81 | 93,846 |
| 2024-05-23 | 510.00 | 518.00 | 509.00 | 511.00 | 409.60 | 158,485 |
| 2024-05-22 | 526.00 | 532.00 | 515.00 | 515.00 | 412.81 | 214,314 |
| 2024-05-21 | 508.00 | 532.00 | 504.00 | 525.00 | 420.83 | 202,538 |
| 2024-05-20 | 508.00 | 523.01 | 508.00 | 511.00 | 409.60 | 234,468 |
| 2024-05-17 | 530.00 | 530.00 | 512.00 | 516.00 | 413.61 | 180,719 |
| 2024-05-16 | 502.00 | 516.36 | 502.00 | 516.00 | 413.61 | 281,470 |
| 2024-05-15 | 500.00 | 511.00 | 495.00 | 506.00 | 405.60 | 136,472 |
| 2024-05-14 | 508.00 | 510.00 | 499.50 | 499.50 | 400.39 | 166,398 |
| 2024-05-13 | 488.50 | 503.00 | 472.50 | 501.00 | 401.59 | 365,874 |
| 2024-05-10 | 470.00 | 490.00 | 465.00 | 482.00 | 386.36 | 271,733 |
| 2024-05-09 | 468.00 | 475.50 | 465.16 | 469.00 | 375.94 | 132,706 |
| 2024-05-08 | 470.00 | 471.42 | 461.00 | 465.00 | 372.73 | 274,578 |
| 2024-05-07 | 453.00 | 481.00 | 453.00 | 471.00 | 377.54 | 409,399 |
| 2024-05-03 | 464.00 | 464.00 | 453.00 | 455.00 | 364.72 | 168,628 |
| 2024-05-02 | 459.50 | 460.00 | 441.63 | 460.00 | 368.72 | 953,958 |
| 2024-05-01 | 435.00 | 459.00 | 435.00 | 441.50 | 353.90 | 434,885 |
| 2024-04-30 | 452.50 | 459.50 | 441.50 | 445.50 | 357.10 | 203,068 |
| 2024-04-29 | 450.00 | 460.00 | 435.50 | 458.50 | 367.52 | 256,613 |
| 2024-04-26 | 433.50 | 454.00 | 433.50 | 444.50 | 356.30 | 928,276 |
| 2024-04-25 | 441.50 | 457.05 | 422.50 | 430.00 | 344.68 | 387,116 |
| 2024-04-24 | 461.50 | 463.00 | 442.00 | 442.00 | 354.30 | 262,343 |
| 2024-04-23 | 450.00 | 469.17 | 450.00 | 461.00 | 369.53 | 361,056 |
| 2024-04-22 | 457.00 | 466.00 | 453.51 | 460.50 | 369.13 | 280,327 |
| 2024-04-19 | 459.50 | 460.00 | 446.00 | 457.00 | 366.32 | 199,537 |
| 2024-04-18 | 460.50 | 471.00 | 455.50 | 463.00 | 371.13 | 202,150 |
| 2024-04-17 | 460.00 | 470.50 | 456.50 | 457.00 | 366.32 | 161,676 |
| 2024-04-16 | 455.00 | 475.64 | 455.00 | 466.50 | 373.93 | 411,702 |
| 2024-04-15 | 465.50 | 484.50 | 457.54 | 474.50 | 380.35 | 476,964 |
| 2024-04-12 | 475.00 | 482.00 | 461.00 | 461.00 | 369.53 | 323,846 |
| 2024-04-11 | 471.50 | 488.00 | 471.50 | 475.50 | 381.15 | 191,480 |
| 2024-04-10 | 460.00 | 492.00 | 452.50 | 474.00 | 379.95 | 386,214 |
| 2024-04-09 | 441.00 | 457.50 | 436.00 | 450.00 | 360.71 | 1,825,519 |
| 2024-04-08 | 442.50 | 445.00 | 433.00 | 442.00 | 354.30 | 128,606 |
| 2024-04-05 | 432.50 | 438.00 | 426.00 | 432.00 | 346.28 | 268,354 |
| 2024-04-04 | 438.50 | 445.50 | 438.50 | 438.50 | 351.49 | 384,325 |
| 2024-04-03 | 450.50 | 450.50 | 434.00 | 443.00 | 355.10 | 163,103 |
| 2024-04-02 | 450.50 | 466.94 | 445.40 | 449.00 | 359.91 | 187,827 |
| 2024-03-28 | 447.00 | 468.50 | 447.00 | 464.50 | 372.33 | 328,690 |
| 2024-03-27 | 445.50 | 472.87 | 445.50 | 467.00 | 374.34 | 317,165 |
| 2024-03-26 | 460.50 | 460.50 | 448.00 | 450.00 | 360.71 | 382,112 |
| 2024-03-25 | 470.00 | 470.00 | 445.00 | 450.50 | 361.11 | 196,570 |
| 2024-03-22 | 461.00 | 461.00 | 440.50 | 447.50 | 358.70 | 261,002 |
| 2024-03-21 | 445.00 | 458.50 | 440.00 | 454.00 | 363.92 | 396,093 |
| 2024-03-20 | 445.00 | 445.00 | 437.66 | 440.50 | 353.09 | 190,740 |
| 2024-03-19 | 442.00 | 459.50 | 439.00 | 442.00 | 354.30 | 200,538 |
| 2024-03-18 | 445.00 | 454.00 | 443.50 | 444.00 | 355.90 | 164,572 |
| 2024-03-15 | 448.00 | 453.00 | 445.50 | 446.50 | 357.90 | 141,041 |
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.