Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 710.00 | 739.00 | 700.00 | 730.00 | 540.79 | 181,024 |
| 2023-01-05 | 760.00 | 760.00 | 707.00 | 712.00 | 527.46 | 227,781 |
| 2023-01-04 | 741.00 | 772.00 | 726.50 | 754.00 | 558.57 | 164,619 |
| 2023-01-03 | 725.00 | 757.00 | 712.00 | 736.00 | 545.23 | 66,860 |
| 2022-12-30 | 748.00 | 749.00 | 717.00 | 723.00 | 535.60 | 28,517 |
| 2022-12-29 | 731.00 | 754.00 | 724.93 | 740.00 | 548.20 | 71,415 |
| 2022-12-28 | 740.00 | 740.00 | 718.00 | 731.00 | 541.53 | 56,904 |
| 2022-12-23 | 700.00 | 729.00 | 695.71 | 728.00 | 539.31 | 37,677 |
| 2022-12-22 | 725.00 | 725.00 | 691.00 | 707.00 | 523.75 | 49,508 |
| 2022-12-21 | 691.00 | 719.00 | 691.00 | 719.00 | 532.64 | 153,328 |
| 2022-12-20 | 683.00 | 702.00 | 680.00 | 689.00 | 510.42 | 93,563 |
| 2022-12-19 | 703.00 | 709.00 | 687.00 | 695.00 | 514.86 | 727,276 |
| 2022-12-16 | 724.00 | 742.81 | 685.67 | 700.00 | 518.57 | 308,894 |
| 2022-12-15 | 770.00 | 794.00 | 719.00 | 743.00 | 550.42 | 587,952 |
| 2022-12-14 | 759.00 | 777.45 | 750.00 | 772.00 | 571.90 | 30,064 |
| 2022-12-13 | 737.00 | 778.12 | 721.20 | 761.00 | 563.75 | 112,569 |
| 2022-12-12 | 749.00 | 757.00 | 723.00 | 740.00 | 548.20 | 99,943 |
| 2022-12-09 | 758.00 | 772.25 | 726.00 | 730.00 | 540.79 | 406,514 |
| 2022-12-08 | 740.00 | 775.00 | 731.21 | 756.00 | 560.05 | 96,530 |
| 2022-12-07 | 720.00 | 747.00 | 701.00 | 740.00 | 548.20 | 669,086 |
| 2022-12-06 | 828.00 | 828.00 | 683.00 | 720.00 | 533.38 | 836,898 |
| 2022-12-05 | 785.00 | 839.00 | 782.00 | 821.00 | 608.20 | 167,122 |
| 2022-12-02 | 790.00 | 810.00 | 771.00 | 806.00 | 597.09 | 105,378 |
| 2022-12-01 | 790.00 | 807.00 | 781.00 | 789.00 | 584.50 | 207,224 |
| 2022-11-30 | 735.00 | 804.00 | 725.00 | 777.00 | 575.61 | 422,705 |
| 2022-11-29 | 715.00 | 733.00 | 707.00 | 722.00 | 534.86 | 51,952 |
| 2022-11-28 | 736.00 | 749.00 | 716.29 | 727.00 | 538.57 | 51,085 |
| 2022-11-25 | 747.00 | 747.00 | 720.00 | 728.00 | 539.31 | 118,941 |
| 2022-11-24 | 745.00 | 750.00 | 706.00 | 730.00 | 540.79 | 122,114 |
| 2022-11-23 | 730.00 | 750.00 | 728.00 | 736.00 | 545.23 | 103,062 |
| 2022-11-22 | 750.00 | 769.00 | 731.00 | 739.00 | 547.46 | 66,006 |
| 2022-11-21 | 721.00 | 760.00 | 721.00 | 746.00 | 552.64 | 640,690 |
| 2022-11-18 | 734.00 | 756.00 | 710.00 | 740.00 | 548.20 | 908,217 |
| 2022-11-17 | 727.00 | 737.50 | 720.00 | 736.00 | 545.23 | 161,127 |
| 2022-11-16 | 753.00 | 754.00 | 723.00 | 731.00 | 541.53 | 91,893 |
| 2022-11-15 | 748.00 | 762.92 | 736.00 | 755.00 | 559.31 | 99,306 |
| 2022-11-14 | 795.00 | 801.00 | 742.00 | 750.00 | 555.61 | 227,555 |
| 2022-11-11 | 771.00 | 819.40 | 757.14 | 797.00 | 590.42 | 431,690 |
| 2022-11-10 | 682.00 | 769.00 | 682.00 | 755.00 | 559.31 | 244,865 |
| 2022-11-09 | 698.00 | 718.00 | 686.75 | 700.00 | 518.57 | 125,432 |
| 2022-11-08 | 688.00 | 708.00 | 682.20 | 702.00 | 520.05 | 62,155 |
| 2022-11-07 | 664.00 | 690.00 | 641.00 | 690.00 | 511.16 | 247,936 |
| 2022-11-04 | 639.00 | 670.00 | 639.00 | 645.00 | 477.82 | 300,252 |
| 2022-11-03 | 670.00 | 670.00 | 628.08 | 652.00 | 483.01 | 74,852 |
| 2022-11-02 | 670.00 | 696.00 | 653.00 | 655.00 | 485.23 | 352,631 |
| 2022-11-01 | 650.00 | 706.00 | 650.00 | 683.00 | 505.97 | 117,928 |
| 2022-10-31 | 670.00 | 684.00 | 653.00 | 670.00 | 496.34 | 124,752 |
| 2022-10-28 | 691.00 | 691.00 | 630.00 | 659.00 | 488.19 | 110,407 |
| 2022-10-27 | 680.00 | 691.00 | 671.00 | 678.00 | 502.27 | 123,722 |
| 2022-10-26 | 680.00 | 689.00 | 660.78 | 685.00 | 507.45 | 67,388 |
| 2022-10-25 | 630.00 | 680.00 | 626.60 | 671.00 | 497.08 | 76,756 |
| 2022-10-24 | 610.00 | 638.00 | 610.00 | 630.00 | 466.71 | 103,190 |
| 2022-10-21 | 607.00 | 620.00 | 596.50 | 615.00 | 455.60 | 48,052 |
| 2022-10-20 | 580.00 | 612.00 | 579.00 | 610.00 | 451.89 | 107,526 |
| 2022-10-19 | 594.00 | 601.93 | 565.00 | 580.00 | 429.67 | 87,883 |
| 2022-10-18 | 600.00 | 609.00 | 576.00 | 590.00 | 437.08 | 99,206 |
| 2022-10-17 | 544.00 | 592.77 | 541.00 | 581.00 | 430.41 | 140,549 |
| 2022-10-14 | 539.00 | 580.00 | 513.00 | 557.00 | 412.63 | 321,549 |
| 2022-10-13 | 491.00 | 536.00 | 490.00 | 523.00 | 387.44 | 214,286 |
| 2022-10-12 | 521.00 | 533.44 | 495.00 | 503.00 | 372.63 | 89,822 |
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.