Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 482.50 | 486.90 | 457.50 | 467.00 | 357.91 | 195,186 |
| 2023-09-22 | 480.00 | 492.00 | 480.00 | 487.00 | 373.24 | 44,194 |
| 2023-09-21 | 494.00 | 500.00 | 483.50 | 488.50 | 374.39 | 82,367 |
| 2023-09-20 | 504.00 | 509.00 | 485.35 | 496.50 | 380.52 | 194,757 |
| 2023-09-19 | 486.00 | 518.00 | 480.00 | 498.00 | 381.67 | 128,185 |
| 2023-09-18 | 503.00 | 510.00 | 486.46 | 493.00 | 377.84 | 83,430 |
| 2023-09-15 | 530.00 | 530.00 | 499.00 | 499.00 | 382.44 | 283,741 |
| 2023-09-14 | 519.00 | 519.00 | 497.43 | 513.00 | 393.17 | 148,392 |
| 2023-09-13 | 530.00 | 530.00 | 505.00 | 514.00 | 393.93 | 160,946 |
| 2023-09-12 | 540.00 | 540.00 | 523.00 | 528.00 | 404.66 | 172,524 |
| 2023-09-11 | 500.00 | 533.00 | 500.00 | 530.00 | 406.20 | 39,516 |
| 2023-09-08 | 518.00 | 531.50 | 503.00 | 524.00 | 401.60 | 88,920 |
| 2023-09-07 | 522.00 | 535.70 | 511.00 | 524.00 | 401.60 | 81,960 |
| 2023-09-06 | 524.00 | 541.00 | 511.00 | 531.00 | 406.96 | 131,531 |
| 2023-09-05 | 518.00 | 534.00 | 513.89 | 523.00 | 400.83 | 104,185 |
| 2023-09-04 | 525.00 | 540.00 | 521.00 | 524.00 | 401.60 | 96,436 |
| 2023-09-01 | 533.00 | 534.00 | 521.00 | 521.00 | 399.30 | 77,192 |
| 2023-08-31 | 539.00 | 545.00 | 530.00 | 535.00 | 410.03 | 110,470 |
| 2023-08-30 | 546.00 | 548.00 | 534.00 | 536.00 | 410.80 | 124,615 |
| 2023-08-29 | 530.00 | 546.00 | 523.00 | 540.00 | 413.86 | 80,665 |
| 2023-08-25 | 529.00 | 529.00 | 516.00 | 523.00 | 400.83 | 41,383 |
| 2023-08-24 | 520.00 | 537.00 | 520.00 | 525.00 | 402.37 | 68,222 |
| 2023-08-23 | 524.00 | 545.00 | 514.00 | 519.00 | 397.77 | 122,123 |
| 2023-08-22 | 513.00 | 535.00 | 511.00 | 528.00 | 404.66 | 186,667 |
| 2023-08-21 | 512.00 | 535.00 | 507.00 | 514.00 | 393.93 | 104,702 |
| 2023-08-18 | 512.00 | 517.00 | 502.00 | 513.00 | 393.17 | 181,470 |
| 2023-08-17 | 514.00 | 524.19 | 507.00 | 512.00 | 392.40 | 168,122 |
| 2023-08-16 | 513.00 | 530.00 | 501.00 | 513.00 | 393.17 | 233,164 |
| 2023-08-15 | 521.00 | 559.00 | 510.00 | 514.00 | 393.93 | 289,546 |
| 2023-08-14 | 536.00 | 543.04 | 523.00 | 529.00 | 405.43 | 49,684 |
| 2023-08-11 | 537.00 | 541.00 | 526.42 | 535.00 | 410.03 | 76,595 |
| 2023-08-10 | 539.00 | 556.00 | 539.00 | 542.00 | 415.39 | 176,341 |
| 2023-08-09 | 521.00 | 540.00 | 513.27 | 537.00 | 411.56 | 217,694 |
| 2023-08-08 | 520.00 | 529.00 | 512.00 | 521.00 | 399.30 | 123,095 |
| 2023-08-07 | 534.00 | 535.33 | 520.66 | 524.00 | 401.60 | 309,248 |
| 2023-08-04 | 520.00 | 537.00 | 510.00 | 534.00 | 409.26 | 162,309 |
| 2023-08-03 | 527.00 | 559.00 | 520.00 | 523.00 | 400.83 | 118,736 |
| 2023-08-02 | 537.00 | 544.98 | 522.00 | 527.00 | 403.90 | 162,095 |
| 2023-08-01 | 550.00 | 551.00 | 530.00 | 543.00 | 416.16 | 103,875 |
| 2023-07-31 | 558.00 | 564.00 | 549.00 | 549.00 | 420.76 | 107,516 |
| 2023-07-28 | 560.00 | 570.14 | 545.08 | 558.00 | 427.66 | 193,595 |
| 2023-07-27 | 584.00 | 586.34 | 565.00 | 565.00 | 433.02 | 83,681 |
| 2023-07-26 | 579.00 | 609.00 | 575.00 | 580.00 | 444.52 | 334,594 |
| 2023-07-25 | 580.00 | 598.00 | 571.50 | 583.00 | 446.82 | 97,166 |
| 2023-07-24 | 568.00 | 589.00 | 562.00 | 581.00 | 445.28 | 139,871 |
| 2023-07-21 | 594.00 | 603.00 | 567.00 | 569.00 | 436.09 | 179,778 |
| 2023-07-20 | 574.00 | 610.09 | 560.67 | 590.00 | 452.18 | 282,366 |
| 2023-07-19 | 557.00 | 579.00 | 557.00 | 575.00 | 440.69 | 974,687 |
| 2023-07-18 | 510.00 | 540.60 | 510.00 | 540.00 | 413.86 | 642,154 |
| 2023-07-17 | 574.00 | 574.00 | 523.00 | 528.00 | 404.66 | 209,400 |
| 2023-07-14 | 546.00 | 580.00 | 544.22 | 550.00 | 421.53 | 158,267 |
| 2023-07-13 | 569.00 | 575.00 | 547.19 | 552.00 | 423.06 | 106,515 |
| 2023-07-12 | 549.00 | 568.00 | 511.00 | 563.00 | 431.49 | 384,659 |
| 2023-07-11 | 522.00 | 533.00 | 513.00 | 530.00 | 406.20 | 420,021 |
| 2023-07-10 | 533.00 | 539.00 | 521.00 | 522.00 | 400.07 | 199,061 |
| 2023-07-07 | 530.00 | 539.00 | 524.00 | 530.00 | 406.20 | 196,731 |
| 2023-07-06 | 540.00 | 540.00 | 526.80 | 530.00 | 406.20 | 158,077 |
| 2023-07-05 | 569.00 | 569.00 | 540.00 | 540.00 | 413.86 | 137,726 |
| 2023-07-04 | 570.00 | 580.00 | 556.08 | 568.00 | 435.32 | 60,630 |
| 2023-07-03 | 571.00 | 588.82 | 563.11 | 570.00 | 436.85 | 177,110 |
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.