Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 815.00 | 816.41 | 795.00 | 798.00 | 607.00 | 144,181 |
| 2023-03-30 | 790.00 | 831.00 | 790.00 | 808.00 | 614.60 | 161,372 |
| 2023-03-29 | 778.00 | 806.00 | 762.00 | 800.00 | 608.52 | 169,442 |
| 2023-03-28 | 787.00 | 799.00 | 744.00 | 771.00 | 586.46 | 378,087 |
| 2023-03-27 | 776.00 | 800.95 | 772.00 | 787.00 | 598.63 | 298,632 |
| 2023-03-24 | 775.00 | 804.35 | 765.00 | 772.00 | 587.22 | 123,984 |
| 2023-03-23 | 799.00 | 819.00 | 786.63 | 814.00 | 619.17 | 358,526 |
| 2023-03-22 | 790.00 | 796.00 | 784.00 | 796.00 | 605.47 | 144,785 |
| 2023-03-21 | 775.00 | 796.00 | 765.01 | 796.00 | 605.47 | 303,453 |
| 2023-03-20 | 740.00 | 770.26 | 730.00 | 757.00 | 575.81 | 256,356 |
| 2023-03-17 | 789.00 | 798.94 | 752.09 | 769.00 | 584.94 | 245,858 |
| 2023-03-16 | 765.00 | 788.00 | 755.29 | 784.00 | 596.35 | 108,240 |
| 2023-03-15 | 775.00 | 784.82 | 742.00 | 758.00 | 576.57 | 357,722 |
| 2023-03-14 | 734.00 | 800.00 | 730.00 | 791.00 | 601.67 | 309,904 |
| 2023-03-13 | 857.00 | 857.00 | 732.00 | 735.00 | 559.08 | 1,006,833 |
| 2023-03-10 | 821.00 | 831.00 | 802.00 | 824.00 | 626.77 | 357,356 |
| 2023-03-09 | 821.00 | 840.00 | 817.20 | 840.00 | 638.94 | 100,007 |
| 2023-03-08 | 823.00 | 836.00 | 796.84 | 833.00 | 633.62 | 293,438 |
| 2023-03-07 | 809.00 | 831.00 | 803.14 | 824.00 | 626.77 | 227,574 |
| 2023-03-06 | 773.00 | 820.75 | 773.00 | 812.00 | 617.65 | 64,640 |
| 2023-03-03 | 787.00 | 811.00 | 779.95 | 808.00 | 614.60 | 89,525 |
| 2023-03-02 | 790.00 | 800.00 | 787.00 | 791.00 | 601.67 | 310,015 |
| 2023-03-01 | 791.00 | 803.00 | 790.00 | 793.00 | 603.19 | 71,074 |
| 2023-02-28 | 803.00 | 816.00 | 781.39 | 800.00 | 608.52 | 362,439 |
| 2023-02-27 | 799.00 | 812.25 | 771.00 | 795.00 | 604.71 | 182,557 |
| 2023-02-24 | 809.00 | 809.00 | 778.00 | 791.00 | 601.67 | 241,092 |
| 2023-02-23 | 792.00 | 810.00 | 784.00 | 797.00 | 606.24 | 257,636 |
| 2023-02-22 | 824.00 | 824.00 | 779.00 | 783.00 | 595.59 | 179,820 |
| 2023-02-21 | 872.00 | 872.00 | 824.00 | 825.00 | 627.53 | 68,526 |
| 2023-02-20 | 860.00 | 865.45 | 828.00 | 839.00 | 638.18 | 112,497 |
| 2023-02-17 | 876.00 | 887.92 | 861.00 | 863.00 | 656.44 | 117,899 |
| 2023-02-16 | 870.00 | 891.00 | 868.40 | 883.00 | 671.65 | 257,978 |
| 2023-02-15 | 870.00 | 870.00 | 849.00 | 870.00 | 661.76 | 93,264 |
| 2023-02-14 | 848.00 | 862.11 | 845.00 | 850.00 | 646.55 | 106,975 |
| 2023-02-13 | 830.00 | 850.00 | 818.00 | 845.00 | 642.75 | 34,095 |
| 2023-02-10 | 810.00 | 859.00 | 810.00 | 836.00 | 635.90 | 144,478 |
| 2023-02-09 | 860.00 | 860.00 | 812.00 | 840.00 | 638.94 | 182,312 |
| 2023-02-08 | 889.00 | 890.00 | 848.04 | 878.00 | 650.43 | 162,317 |
| 2023-02-07 | 859.00 | 888.39 | 843.00 | 852.00 | 631.17 | 142,380 |
| 2023-02-06 | 863.00 | 898.50 | 849.40 | 875.00 | 648.21 | 327,194 |
| 2023-02-03 | 860.00 | 874.41 | 835.00 | 873.00 | 646.73 | 280,439 |
| 2023-02-02 | 821.00 | 864.00 | 813.76 | 864.00 | 640.06 | 172,935 |
| 2023-02-01 | 795.00 | 816.00 | 761.00 | 809.00 | 599.31 | 130,674 |
| 2023-01-31 | 810.00 | 810.00 | 766.00 | 776.00 | 574.87 | 138,704 |
| 2023-01-30 | 799.00 | 808.00 | 784.00 | 796.00 | 589.68 | 104,854 |
| 2023-01-27 | 740.00 | 799.00 | 740.00 | 799.00 | 591.91 | 226,841 |
| 2023-01-26 | 736.00 | 761.94 | 730.00 | 750.00 | 555.61 | 196,713 |
| 2023-01-25 | 788.00 | 789.00 | 731.00 | 746.00 | 552.64 | 156,388 |
| 2023-01-24 | 770.00 | 787.00 | 752.00 | 778.00 | 576.35 | 104,596 |
| 2023-01-23 | 773.00 | 780.00 | 757.00 | 764.00 | 565.98 | 88,058 |
| 2023-01-20 | 728.00 | 774.00 | 728.00 | 773.00 | 572.64 | 270,519 |
| 2023-01-19 | 750.00 | 752.21 | 720.00 | 725.00 | 537.09 | 254,835 |
| 2023-01-18 | 762.00 | 766.32 | 750.00 | 759.00 | 562.27 | 144,177 |
| 2023-01-17 | 772.00 | 790.00 | 756.00 | 757.00 | 560.79 | 165,037 |
| 2023-01-16 | 760.00 | 791.00 | 739.00 | 778.00 | 576.35 | 452,650 |
| 2023-01-13 | 780.00 | 799.00 | 742.00 | 746.00 | 552.64 | 161,570 |
| 2023-01-12 | 724.00 | 794.00 | 724.00 | 790.00 | 585.24 | 607,705 |
| 2023-01-11 | 693.00 | 731.00 | 693.00 | 714.00 | 528.94 | 236,295 |
| 2023-01-10 | 700.00 | 727.50 | 699.00 | 704.00 | 521.53 | 145,755 |
| 2023-01-09 | 740.00 | 767.64 | 701.00 | 717.00 | 531.16 | 170,719 |
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.