Impax Asset Management Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	111.00	113.20	108.80	111.00	111.00	297,976
2026-07-29	111.40	114.80	107.80	109.60	109.60	321,981
2026-07-28	107.60	112.80	107.60	111.40	111.40	219,076
2026-07-27	105.00	113.61	105.00	110.20	110.20	604,949
2026-07-24	109.00	109.20	105.20	108.00	108.00	251,524
2026-07-23	115.00	115.00	105.27	105.40	105.40	613,413
2026-07-22	111.00	115.00	108.40	110.00	110.00	313,724
2026-07-21	108.20	113.00	107.80	112.80	112.80	176,321
2026-07-20	110.00	115.00	108.80	110.40	110.40	251,341
2026-07-17	113.00	119.80	112.20	112.20	112.20	460,172
2026-07-16	117.60	118.40	113.60	116.80	116.80	585,216
2026-07-15	117.80	121.20	110.20	117.60	117.60	854,129
2026-07-14	110.00	116.20	107.00	114.60	114.60	1,459,772
2026-07-13	115.00	115.00	107.80	108.00	108.00	745,229
2026-07-10	99.000	116.20	95.000	115.00	115.00	2,628,554
2026-07-09	95.000	98.900	93.477	95.000	95.000	1,589,044
2026-07-08	99.100	100.60	95.800	96.500	96.500	729,696
2026-07-07	102.20	105.00	96.800	99.100	99.100	755,154
2026-07-06	104.40	104.40	102.00	103.80	103.80	196,512
2026-07-03	102.00	103.20	97.300	102.20	102.20	604,463
2026-07-02	101.80	104.80	101.00	102.00	102.00	648,944
2026-07-01	99.100	103.00	98.100	102.40	102.40	471,398
2026-06-30	92.000	99.300	92.000	98.700	98.700	393,824
2026-06-29	99.000	99.000	94.300	94.300	94.300	688,895
2026-06-26	97.600	99.000	95.200	98.000	98.000	1,163,377
2026-06-25	94.000	98.800	94.000	98.500	98.500	1,351,293
2026-06-24	92.600	95.200	91.400	95.200	95.200	572,921
2026-06-23	95.100	98.900	92.900	92.900	92.900	527,945
2026-06-22	96.700	101.80	94.100	96.300	96.300	637,029
2026-06-19	102.20	102.20	95.700	96.700	96.700	96,726
2026-06-18	96.900	100.80	95.371	97.400	97.400	406,243
2026-06-17	100.60	100.60	96.470	98.200	98.200	294,487
2026-06-16	97.100	100.00	97.000	97.900	97.900	291,384
2026-06-15	103.60	103.60	97.500	98.600	98.600	382,889
2026-06-12	101.60	101.60	97.100	98.700	98.700	406,918
2026-06-11	101.00	101.00	95.900	97.600	97.600	818,149
2026-06-10	97.000	101.20	96.400	98.400	98.380	354,979
2026-06-09	102.40	102.80	97.300	98.100	98.080	457,636
2026-06-08	100.00	102.00	97.900	99.500	99.480	358,202
2026-06-05	102.40	103.00	98.900	100.60	98.555	437,023
2026-06-04	97.000	101.40	97.000	101.40	99.339	582,371
2026-06-03	103.00	103.00	96.700	98.500	96.498	354,407
2026-06-02	96.000	102.60	96.000	99.900	97.870	385,727
2026-06-01	99.700	103.00	97.800	99.200	97.184	621,427
2026-05-29	99.500	102.20	98.100	99.700	97.674	432,335
2026-05-28	102.40	105.00	101.60	101.60	99.535	248,445
2026-05-27	100.00	105.00	100.00	102.60	100.51	295,087
2026-05-26	100.40	103.60	100.40	103.40	101.30	461,776
2026-05-22	100.00	102.60	99.000	100.40	98.359	343,109
2026-05-21	99.500	104.00	99.000	99.600	97.576	2,542,935
2026-05-20	100.20	106.20	95.200	104.00	101.89	1,307,921
2026-05-19	104.00	109.40	102.40	103.40	101.30	403,291
2026-05-18	103.00	107.00	103.00	106.00	103.85	537,966
2026-05-15	111.00	111.00	104.20	106.20	104.04	186,979
2026-05-14	104.80	109.20	104.80	106.80	104.63	228,962
2026-05-13	107.00	110.40	105.20	106.00	103.85	393,387
2026-05-12	109.80	111.00	107.60	108.40	106.20	1,589,437
2026-05-11	104.80	110.40	104.80	109.80	107.57	401,216
2026-05-08	107.40	108.40	105.13	106.80	104.63	1,384,485
2026-05-07	105.80	108.80	102.00	107.20	105.02	753,057

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.