Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 454.00 | 457.00 | 442.50 | 444.00 | 355.90 | 268,223 |
| 2024-03-13 | 475.00 | 475.00 | 453.50 | 453.50 | 363.51 | 146,984 |
| 2024-03-12 | 452.50 | 470.00 | 452.50 | 458.50 | 367.52 | 146,125 |
| 2024-03-11 | 453.00 | 457.56 | 448.00 | 454.50 | 364.32 | 186,456 |
| 2024-03-08 | 455.50 | 458.00 | 441.50 | 455.00 | 364.72 | 215,748 |
| 2024-03-07 | 468.50 | 468.50 | 453.16 | 458.00 | 367.12 | 294,230 |
| 2024-03-06 | 446.50 | 461.50 | 446.50 | 457.00 | 366.32 | 443,815 |
| 2024-03-05 | 453.50 | 468.00 | 450.00 | 457.50 | 366.72 | 294,414 |
| 2024-03-04 | 465.00 | 469.00 | 451.00 | 456.50 | 365.92 | 152,134 |
| 2024-03-01 | 464.50 | 469.00 | 440.00 | 465.00 | 372.73 | 251,227 |
| 2024-02-29 | 441.50 | 470.00 | 441.50 | 452.50 | 362.71 | 205,765 |
| 2024-02-28 | 460.50 | 475.50 | 452.00 | 463.00 | 371.13 | 333,011 |
| 2024-02-27 | 465.00 | 479.50 | 460.00 | 470.00 | 376.74 | 214,017 |
| 2024-02-26 | 480.00 | 490.50 | 463.50 | 465.00 | 372.73 | 236,350 |
| 2024-02-23 | 490.50 | 495.00 | 480.50 | 480.50 | 385.16 | 87,070 |
| 2024-02-22 | 514.00 | 519.45 | 494.00 | 494.00 | 395.98 | 426,336 |
| 2024-02-21 | 523.00 | 540.00 | 505.00 | 514.00 | 412.01 | 297,178 |
| 2024-02-20 | 512.00 | 530.00 | 510.80 | 526.00 | 421.63 | 95,280 |
| 2024-02-19 | 530.00 | 530.00 | 517.30 | 525.00 | 420.83 | 81,862 |
| 2024-02-16 | 515.00 | 529.00 | 506.00 | 529.00 | 424.03 | 166,825 |
| 2024-02-15 | 475.50 | 515.00 | 475.50 | 510.00 | 408.80 | 288,237 |
| 2024-02-14 | 490.00 | 494.00 | 480.00 | 487.50 | 390.77 | 90,615 |
| 2024-02-13 | 509.00 | 509.00 | 474.53 | 489.50 | 392.37 | 179,014 |
| 2024-02-12 | 479.00 | 504.00 | 479.00 | 494.00 | 395.98 | 139,211 |
| 2024-02-09 | 495.50 | 522.00 | 480.47 | 480.50 | 385.16 | 372,942 |
| 2024-02-08 | 512.00 | 513.00 | 495.50 | 495.50 | 397.18 | 126,118 |
| 2024-02-07 | 545.00 | 545.00 | 521.00 | 522.00 | 400.07 | 203,554 |
| 2024-02-06 | 525.00 | 539.00 | 519.00 | 538.00 | 412.33 | 253,322 |
| 2024-02-05 | 534.00 | 535.00 | 521.26 | 522.00 | 400.07 | 149,691 |
| 2024-02-02 | 524.00 | 538.92 | 518.00 | 523.00 | 400.83 | 177,208 |
| 2024-02-01 | 550.00 | 550.00 | 520.00 | 526.00 | 403.13 | 212,420 |
| 2024-01-31 | 538.00 | 551.00 | 535.00 | 545.00 | 417.69 | 138,644 |
| 2024-01-30 | 539.00 | 559.00 | 533.00 | 540.00 | 413.86 | 352,686 |
| 2024-01-29 | 539.00 | 559.00 | 522.00 | 534.00 | 409.26 | 142,984 |
| 2024-01-26 | 526.00 | 543.00 | 522.00 | 540.00 | 413.86 | 119,172 |
| 2024-01-25 | 513.00 | 520.00 | 510.00 | 519.00 | 397.77 | 70,893 |
| 2024-01-24 | 490.00 | 523.00 | 490.00 | 513.00 | 393.17 | 156,008 |
| 2024-01-23 | 506.00 | 515.00 | 495.00 | 507.00 | 388.57 | 176,839 |
| 2024-01-22 | 509.00 | 509.00 | 491.00 | 500.00 | 383.21 | 177,771 |
| 2024-01-19 | 514.00 | 514.00 | 490.50 | 498.50 | 382.06 | 194,165 |
| 2024-01-18 | 520.00 | 520.00 | 499.13 | 510.00 | 390.87 | 157,724 |
| 2024-01-17 | 491.00 | 519.00 | 489.50 | 498.50 | 382.06 | 157,790 |
| 2024-01-16 | 507.00 | 518.00 | 505.00 | 514.00 | 393.93 | 350,298 |
| 2024-01-15 | 521.57 | 529.03 | 502.00 | 510.00 | 390.87 | 214,656 |
| 2024-01-12 | 533.00 | 536.00 | 520.00 | 532.00 | 407.73 | 171,833 |
| 2024-01-11 | 534.00 | 540.68 | 517.00 | 520.00 | 398.53 | 144,447 |
| 2024-01-10 | 540.00 | 548.03 | 526.00 | 533.00 | 408.50 | 100,071 |
| 2024-01-09 | 534.01 | 534.01 | 526.76 | 532.00 | 407.73 | 144,514 |
| 2024-01-08 | 525.00 | 536.00 | 518.00 | 534.00 | 409.26 | 98,561 |
| 2024-01-05 | 533.00 | 544.00 | 510.00 | 521.00 | 399.30 | 164,207 |
| 2024-01-04 | 545.00 | 545.00 | 510.00 | 535.00 | 410.03 | 200,931 |
| 2024-01-03 | 546.00 | 546.00 | 520.10 | 527.00 | 403.90 | 173,739 |
| 2024-01-02 | 566.00 | 574.00 | 533.00 | 535.00 | 410.03 | 172,051 |
| 2023-12-29 | 575.00 | 575.00 | 550.00 | 550.00 | 421.53 | 51,911 |
| 2023-12-28 | 573.00 | 573.00 | 545.00 | 548.00 | 419.99 | 71,506 |
| 2023-12-27 | 551.00 | 569.00 | 551.00 | 566.00 | 433.79 | 121,802 |
| 2023-12-22 | 552.00 | 570.00 | 541.00 | 543.00 | 416.16 | 202,052 |
| 2023-12-21 | 546.00 | 566.75 | 538.00 | 559.00 | 428.42 | 191,785 |
| 2023-12-20 | 546.00 | 556.38 | 515.00 | 551.00 | 422.29 | 481,067 |
| 2023-12-19 | 550.00 | 550.00 | 526.00 | 538.00 | 412.33 | 377,025 |
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.