Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 557.00 | 575.00 | 542.00 | 575.00 | 425.96 | 136,110 |
| 2022-07-14 | 567.00 | 573.00 | 541.00 | 550.00 | 407.44 | 62,626 |
| 2022-07-13 | 566.00 | 577.00 | 551.00 | 567.00 | 420.04 | 114,089 |
| 2022-07-12 | 561.00 | 576.00 | 545.00 | 574.00 | 425.22 | 89,541 |
| 2022-07-11 | 587.00 | 587.00 | 539.00 | 571.00 | 423.00 | 261,524 |
| 2022-07-08 | 576.00 | 580.00 | 565.00 | 578.00 | 428.19 | 421,770 |
| 2022-07-07 | 570.00 | 587.00 | 561.00 | 572.00 | 423.74 | 739,633 |
| 2022-07-06 | 577.00 | 593.00 | 576.00 | 583.00 | 431.89 | 275,726 |
| 2022-07-05 | 577.00 | 594.00 | 562.00 | 572.00 | 423.74 | 281,443 |
| 2022-07-04 | 588.00 | 594.50 | 577.00 | 581.00 | 430.41 | 192,957 |
| 2022-07-01 | 588.00 | 608.00 | 579.00 | 593.00 | 439.30 | 163,852 |
| 2022-06-30 | 621.00 | 621.00 | 588.00 | 606.00 | 448.93 | 166,115 |
| 2022-06-29 | 648.00 | 648.00 | 604.00 | 614.00 | 454.86 | 206,267 |
| 2022-06-28 | 643.00 | 658.40 | 620.00 | 644.00 | 477.08 | 196,686 |
| 2022-06-27 | 636.00 | 658.00 | 626.00 | 641.00 | 474.86 | 70,722 |
| 2022-06-24 | 618.00 | 653.00 | 612.90 | 635.00 | 470.41 | 288,108 |
| 2022-06-23 | 614.00 | 620.00 | 600.00 | 612.00 | 453.37 | 134,327 |
| 2022-06-22 | 608.00 | 624.00 | 593.00 | 608.00 | 450.41 | 116,635 |
| 2022-06-21 | 580.00 | 610.00 | 575.00 | 607.00 | 449.67 | 238,689 |
| 2022-06-20 | 571.00 | 579.00 | 553.00 | 567.00 | 420.04 | 343,441 |
| 2022-06-17 | 552.00 | 579.00 | 552.00 | 572.00 | 423.74 | 226,037 |
| 2022-06-16 | 577.00 | 577.00 | 551.00 | 555.00 | 411.15 | 460,647 |
| 2022-06-15 | 590.00 | 594.00 | 565.00 | 581.00 | 426.93 | 472,729 |
| 2022-06-14 | 591.00 | 598.50 | 571.66 | 573.00 | 421.05 | 173,778 |
| 2022-06-13 | 630.00 | 638.00 | 583.00 | 598.00 | 439.42 | 239,988 |
| 2022-06-10 | 646.00 | 646.00 | 615.00 | 637.00 | 468.08 | 297,365 |
| 2022-06-09 | 670.00 | 671.00 | 640.33 | 646.00 | 474.69 | 390,988 |
| 2022-06-08 | 701.00 | 709.00 | 667.00 | 667.00 | 490.12 | 416,142 |
| 2022-06-07 | 735.00 | 748.00 | 696.00 | 702.00 | 515.84 | 131,801 |
| 2022-06-06 | 749.00 | 769.99 | 730.00 | 740.00 | 543.76 | 502,199 |
| 2022-06-01 | 810.00 | 816.00 | 690.00 | 730.00 | 536.41 | 788,012 |
| 2022-05-31 | 824.00 | 830.90 | 796.60 | 811.00 | 595.93 | 161,991 |
| 2022-05-30 | 839.00 | 845.00 | 825.00 | 838.00 | 615.77 | 83,618 |
| 2022-05-27 | 780.00 | 830.00 | 775.00 | 815.00 | 598.87 | 112,551 |
| 2022-05-26 | 743.00 | 777.00 | 743.00 | 772.00 | 567.28 | 112,088 |
| 2022-05-25 | 744.00 | 775.00 | 744.00 | 763.00 | 560.66 | 284,835 |
| 2022-05-24 | 758.00 | 779.00 | 730.00 | 755.00 | 554.79 | 87,731 |
| 2022-05-23 | 724.00 | 784.00 | 724.00 | 764.00 | 561.40 | 114,331 |
| 2022-05-20 | 695.00 | 747.00 | 691.00 | 717.00 | 526.86 | 699,110 |
| 2022-05-19 | 712.00 | 722.00 | 671.00 | 690.00 | 507.02 | 560,030 |
| 2022-05-18 | 725.00 | 740.00 | 708.00 | 710.00 | 521.72 | 74,795 |
| 2022-05-17 | 720.00 | 747.00 | 719.00 | 737.00 | 541.56 | 112,633 |
| 2022-05-16 | 714.00 | 739.00 | 714.00 | 720.00 | 529.07 | 43,428 |
| 2022-05-13 | 690.00 | 737.00 | 690.00 | 733.00 | 538.62 | 104,415 |
| 2022-05-12 | 696.00 | 704.00 | 649.58 | 693.00 | 509.23 | 392,125 |
| 2022-05-11 | 695.00 | 716.00 | 675.00 | 688.00 | 505.55 | 235,383 |
| 2022-05-10 | 671.00 | 704.00 | 671.00 | 693.00 | 509.23 | 996,292 |
| 2022-05-09 | 759.00 | 759.00 | 683.80 | 684.00 | 502.61 | 183,943 |
| 2022-05-06 | 748.00 | 774.50 | 723.00 | 740.00 | 543.76 | 228,934 |
| 2022-05-05 | 800.00 | 809.00 | 750.00 | 759.00 | 557.72 | 112,142 |
| 2022-05-04 | 821.00 | 821.00 | 779.00 | 779.00 | 572.42 | 123,942 |
| 2022-05-03 | 865.00 | 869.50 | 817.00 | 817.00 | 600.34 | 380,954 |
| 2022-04-29 | 843.00 | 901.00 | 835.50 | 871.00 | 640.02 | 239,799 |
| 2022-04-28 | 801.00 | 844.00 | 801.00 | 833.00 | 612.10 | 168,437 |
| 2022-04-27 | 825.00 | 839.75 | 816.00 | 816.00 | 599.61 | 175,319 |
| 2022-04-26 | 870.00 | 873.00 | 833.00 | 840.00 | 617.24 | 94,055 |
| 2022-04-25 | 890.00 | 890.29 | 837.00 | 870.00 | 639.29 | 146,290 |
| 2022-04-22 | 916.00 | 949.00 | 874.00 | 892.00 | 655.45 | 236,189 |
| 2022-04-21 | 901.00 | 943.00 | 900.00 | 913.00 | 670.89 | 135,238 |
| 2022-04-20 | 871.00 | 937.00 | 871.00 | 908.00 | 667.21 | 146,371 |
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.