Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 551.00 | 561.91 | 516.00 | 526.00 | 389.66 | 80,148 |
| 2022-10-10 | 575.00 | 575.00 | 552.00 | 559.00 | 414.11 | 69,975 |
| 2022-10-07 | 537.00 | 589.00 | 537.00 | 557.00 | 412.63 | 120,865 |
| 2022-10-06 | 560.00 | 566.00 | 533.00 | 539.00 | 399.30 | 117,296 |
| 2022-10-05 | 560.00 | 570.00 | 530.00 | 546.00 | 404.48 | 53,682 |
| 2022-10-04 | 530.00 | 562.00 | 509.82 | 562.00 | 416.33 | 153,137 |
| 2022-10-03 | 537.00 | 539.00 | 501.00 | 523.00 | 387.44 | 119,724 |
| 2022-09-30 | 520.00 | 538.00 | 508.56 | 525.00 | 388.92 | 193,661 |
| 2022-09-29 | 487.00 | 526.00 | 487.00 | 514.00 | 380.78 | 397,380 |
| 2022-09-28 | 511.00 | 530.00 | 490.50 | 500.00 | 370.40 | 245,050 |
| 2022-09-27 | 526.00 | 549.00 | 511.00 | 535.00 | 396.33 | 88,421 |
| 2022-09-26 | 508.00 | 535.00 | 495.19 | 530.00 | 392.63 | 158,994 |
| 2022-09-23 | 525.00 | 525.00 | 483.54 | 513.00 | 380.03 | 251,804 |
| 2022-09-22 | 535.00 | 561.00 | 517.58 | 524.00 | 388.18 | 96,157 |
| 2022-09-21 | 526.00 | 563.00 | 525.94 | 563.00 | 417.07 | 101,565 |
| 2022-09-20 | 559.00 | 560.00 | 532.97 | 540.00 | 400.04 | 81,472 |
| 2022-09-16 | 565.00 | 568.00 | 550.00 | 555.00 | 411.15 | 83,194 |
| 2022-09-15 | 575.00 | 607.70 | 561.00 | 564.00 | 417.82 | 58,776 |
| 2022-09-14 | 596.00 | 602.74 | 573.00 | 586.00 | 434.11 | 156,855 |
| 2022-09-13 | 632.00 | 644.00 | 591.00 | 599.00 | 443.74 | 106,390 |
| 2022-09-12 | 600.00 | 647.00 | 594.00 | 633.00 | 468.93 | 93,771 |
| 2022-09-09 | 579.00 | 598.97 | 560.63 | 597.00 | 442.26 | 77,618 |
| 2022-09-08 | 590.00 | 590.00 | 551.00 | 581.00 | 430.41 | 73,042 |
| 2022-09-07 | 585.00 | 609.00 | 551.00 | 565.00 | 418.56 | 190,807 |
| 2022-09-06 | 581.00 | 600.00 | 575.00 | 588.00 | 435.59 | 25,213 |
| 2022-09-05 | 612.00 | 612.00 | 574.00 | 576.00 | 426.71 | 65,446 |
| 2022-09-02 | 581.00 | 611.00 | 574.00 | 602.00 | 445.97 | 74,638 |
| 2022-09-01 | 634.00 | 634.00 | 580.00 | 582.00 | 431.15 | 50,203 |
| 2022-08-31 | 619.00 | 634.00 | 609.00 | 625.00 | 463.00 | 104,930 |
| 2022-08-30 | 610.00 | 640.00 | 606.00 | 630.00 | 466.71 | 91,704 |
| 2022-08-26 | 649.00 | 649.00 | 613.00 | 616.00 | 456.34 | 59,092 |
| 2022-08-25 | 650.00 | 657.78 | 633.17 | 638.00 | 472.64 | 47,843 |
| 2022-08-24 | 654.00 | 654.00 | 631.84 | 647.00 | 479.30 | 91,979 |
| 2022-08-23 | 672.00 | 695.57 | 644.00 | 644.00 | 477.08 | 84,488 |
| 2022-08-22 | 730.00 | 749.00 | 665.00 | 673.00 | 498.56 | 83,665 |
| 2022-08-19 | 750.00 | 756.00 | 725.00 | 733.00 | 543.01 | 49,012 |
| 2022-08-18 | 750.00 | 765.16 | 739.00 | 753.00 | 557.83 | 70,900 |
| 2022-08-17 | 765.00 | 772.65 | 736.00 | 746.00 | 552.64 | 128,949 |
| 2022-08-16 | 750.00 | 767.00 | 725.00 | 760.00 | 563.01 | 110,675 |
| 2022-08-15 | 764.00 | 764.00 | 723.00 | 732.00 | 542.27 | 67,426 |
| 2022-08-12 | 732.00 | 765.00 | 720.00 | 755.00 | 559.31 | 104,228 |
| 2022-08-11 | 707.00 | 741.70 | 686.60 | 728.00 | 539.31 | 140,601 |
| 2022-08-10 | 664.00 | 707.00 | 643.00 | 699.00 | 517.82 | 394,356 |
| 2022-08-09 | 661.00 | 671.00 | 645.27 | 665.00 | 492.64 | 270,906 |
| 2022-08-08 | 700.00 | 714.35 | 667.00 | 671.00 | 497.08 | 204,347 |
| 2022-08-05 | 708.00 | 767.52 | 690.00 | 700.00 | 518.57 | 214,978 |
| 2022-08-04 | 704.00 | 738.00 | 704.00 | 729.00 | 540.05 | 152,551 |
| 2022-08-03 | 689.00 | 702.75 | 676.00 | 700.00 | 518.57 | 73,422 |
| 2022-08-02 | 708.00 | 708.00 | 667.48 | 680.00 | 503.75 | 120,015 |
| 2022-08-01 | 728.00 | 739.00 | 674.00 | 690.00 | 511.16 | 130,784 |
| 2022-07-29 | 651.00 | 729.00 | 651.00 | 717.00 | 531.16 | 215,305 |
| 2022-07-28 | 626.00 | 684.00 | 625.00 | 683.00 | 505.97 | 151,126 |
| 2022-07-27 | 654.00 | 654.00 | 620.00 | 630.00 | 466.71 | 295,049 |
| 2022-07-26 | 666.00 | 667.40 | 624.00 | 625.00 | 463.00 | 150,387 |
| 2022-07-25 | 620.00 | 661.60 | 620.00 | 648.00 | 480.04 | 238,956 |
| 2022-07-22 | 608.00 | 653.00 | 586.00 | 644.00 | 477.08 | 263,204 |
| 2022-07-21 | 606.00 | 617.00 | 592.00 | 608.00 | 450.41 | 160,251 |
| 2022-07-20 | 589.00 | 610.60 | 584.00 | 601.00 | 445.23 | 413,135 |
| 2022-07-19 | 555.00 | 588.00 | 555.00 | 588.00 | 435.59 | 112,268 |
| 2022-07-18 | 579.00 | 588.00 | 546.00 | 574.00 | 425.22 | 99,733 |
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.