Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 571.00 | 576.08 | 555.40 | 569.00 | 436.09 | 47,626 |
| 2023-06-29 | 567.00 | 589.00 | 564.00 | 568.00 | 435.32 | 70,396 |
| 2023-06-28 | 583.00 | 589.00 | 555.50 | 575.00 | 440.69 | 153,185 |
| 2023-06-27 | 561.00 | 585.00 | 553.00 | 557.00 | 426.89 | 86,959 |
| 2023-06-26 | 557.00 | 568.40 | 552.40 | 557.00 | 426.89 | 120,567 |
| 2023-06-23 | 580.00 | 580.00 | 561.00 | 564.00 | 432.26 | 213,560 |
| 2023-06-22 | 576.00 | 598.00 | 570.00 | 573.00 | 439.15 | 174,691 |
| 2023-06-21 | 609.00 | 610.00 | 577.89 | 587.00 | 449.88 | 398,613 |
| 2023-06-20 | 606.00 | 614.00 | 587.00 | 587.00 | 449.88 | 184,884 |
| 2023-06-19 | 593.00 | 620.00 | 593.00 | 604.00 | 462.91 | 539,644 |
| 2023-06-16 | 620.00 | 626.00 | 593.00 | 599.00 | 459.08 | 131,800 |
| 2023-06-15 | 625.00 | 639.00 | 600.00 | 609.00 | 466.74 | 174,274 |
| 2023-06-14 | 602.00 | 639.00 | 601.00 | 625.00 | 475.40 | 292,997 |
| 2023-06-13 | 639.00 | 639.00 | 621.00 | 625.00 | 475.40 | 230,897 |
| 2023-06-12 | 650.00 | 650.00 | 631.56 | 633.00 | 481.49 | 263,954 |
| 2023-06-09 | 637.00 | 650.00 | 620.00 | 645.00 | 490.62 | 139,792 |
| 2023-06-08 | 631.00 | 651.68 | 611.08 | 629.00 | 478.45 | 226,648 |
| 2023-06-07 | 641.00 | 653.35 | 629.00 | 629.00 | 478.45 | 156,077 |
| 2023-06-06 | 624.00 | 658.00 | 624.00 | 655.00 | 498.22 | 254,465 |
| 2023-06-05 | 644.00 | 662.00 | 629.00 | 635.00 | 483.01 | 162,616 |
| 2023-06-02 | 675.00 | 687.00 | 657.00 | 657.00 | 499.74 | 367,528 |
| 2023-06-01 | 708.00 | 720.00 | 625.00 | 660.00 | 502.03 | 755,441 |
| 2023-05-31 | 771.00 | 800.00 | 694.00 | 709.00 | 539.30 | 1,161,627 |
| 2023-05-30 | 800.00 | 802.00 | 772.00 | 789.00 | 600.15 | 280,459 |
| 2023-05-26 | 810.00 | 810.00 | 777.00 | 783.00 | 595.59 | 110,141 |
| 2023-05-25 | 778.00 | 798.00 | 775.00 | 784.00 | 596.35 | 201,717 |
| 2023-05-24 | 809.00 | 824.00 | 781.00 | 788.00 | 599.39 | 144,643 |
| 2023-05-23 | 829.00 | 830.00 | 816.00 | 818.00 | 622.21 | 191,286 |
| 2023-05-22 | 820.00 | 841.00 | 818.00 | 825.00 | 627.53 | 262,619 |
| 2023-05-19 | 818.00 | 825.49 | 815.00 | 822.00 | 625.25 | 235,009 |
| 2023-05-18 | 820.00 | 822.00 | 810.00 | 814.00 | 619.17 | 116,867 |
| 2023-05-17 | 833.00 | 844.80 | 816.00 | 817.00 | 621.45 | 207,560 |
| 2023-05-16 | 851.00 | 871.00 | 832.00 | 836.00 | 635.90 | 150,409 |
| 2023-05-15 | 851.00 | 851.00 | 828.00 | 836.00 | 635.90 | 81,665 |
| 2023-05-12 | 833.00 | 842.64 | 828.00 | 835.00 | 635.14 | 123,899 |
| 2023-05-11 | 817.00 | 835.00 | 817.00 | 835.00 | 635.14 | 100,220 |
| 2023-05-10 | 821.00 | 834.00 | 813.00 | 822.00 | 625.25 | 114,933 |
| 2023-05-09 | 800.00 | 832.00 | 781.00 | 832.00 | 632.86 | 218,480 |
| 2023-05-05 | 800.00 | 800.00 | 781.65 | 799.00 | 607.76 | 206,652 |
| 2023-05-04 | 800.00 | 800.00 | 775.00 | 786.00 | 597.87 | 117,150 |
| 2023-05-03 | 773.00 | 798.00 | 773.00 | 794.00 | 603.95 | 106,931 |
| 2023-05-02 | 787.00 | 807.00 | 770.00 | 780.00 | 593.30 | 278,703 |
| 2023-04-28 | 776.00 | 795.00 | 770.59 | 784.00 | 596.35 | 245,884 |
| 2023-04-27 | 753.00 | 773.00 | 753.00 | 769.00 | 584.94 | 96,781 |
| 2023-04-26 | 775.00 | 778.00 | 755.00 | 758.00 | 576.57 | 168,115 |
| 2023-04-25 | 766.00 | 784.00 | 763.00 | 777.00 | 591.02 | 112,721 |
| 2023-04-24 | 773.00 | 795.00 | 766.00 | 771.00 | 586.46 | 271,917 |
| 2023-04-21 | 785.00 | 785.00 | 760.00 | 784.00 | 596.35 | 53,205 |
| 2023-04-20 | 763.00 | 777.00 | 747.00 | 767.00 | 583.42 | 114,424 |
| 2023-04-19 | 800.00 | 800.00 | 765.00 | 771.00 | 586.46 | 156,513 |
| 2023-04-18 | 789.00 | 790.00 | 763.31 | 787.00 | 598.63 | 210,523 |
| 2023-04-17 | 789.00 | 796.00 | 769.00 | 769.00 | 584.94 | 95,972 |
| 2023-04-14 | 789.00 | 799.00 | 771.00 | 784.00 | 596.35 | 606,426 |
| 2023-04-13 | 785.00 | 795.76 | 776.12 | 785.00 | 597.11 | 213,997 |
| 2023-04-12 | 775.00 | 799.00 | 771.00 | 774.00 | 588.74 | 327,986 |
| 2023-04-11 | 777.00 | 822.00 | 777.00 | 781.00 | 594.07 | 253,070 |
| 2023-04-06 | 771.00 | 796.00 | 767.00 | 786.00 | 597.87 | 182,005 |
| 2023-04-05 | 830.00 | 830.00 | 757.00 | 763.00 | 580.37 | 261,835 |
| 2023-04-04 | 810.00 | 829.00 | 806.01 | 818.00 | 622.21 | 154,678 |
| 2023-04-03 | 796.00 | 817.00 | 786.00 | 811.00 | 616.88 | 96,820 |
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.