Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 871.00 | 937.00 | 871.00 | 908.00 | 667.21 | 146,371 |
| 2022-04-19 | 870.00 | 912.00 | 870.00 | 908.00 | 667.21 | 200,183 |
| 2022-04-14 | 870.00 | 898.00 | 870.00 | 896.00 | 658.39 | 110,376 |
| 2022-04-13 | 884.00 | 904.73 | 874.00 | 887.00 | 651.78 | 85,184 |
| 2022-04-12 | 883.00 | 915.00 | 883.00 | 907.00 | 666.48 | 116,617 |
| 2022-04-11 | 911.00 | 938.00 | 888.00 | 897.00 | 659.13 | 96,850 |
| 2022-04-08 | 926.00 | 952.80 | 892.00 | 910.00 | 668.68 | 246,547 |
| 2022-04-07 | 997.00 | 1,008.00 | 910.00 | 942.00 | 692.20 | 380,520 |
| 2022-04-06 | 1,000.00 | 1,032.40 | 1,000.00 | 1,012.00 | 743.63 | 196,110 |
| 2022-04-05 | 1,002.00 | 1,045.47 | 1,002.00 | 1,036.00 | 761.27 | 140,431 |
| 2022-04-04 | 1,006.00 | 1,033.43 | 980.00 | 1,020.00 | 749.51 | 145,870 |
| 2022-04-01 | 980.00 | 1,012.00 | 980.00 | 1,002.00 | 736.28 | 169,187 |
| 2022-03-31 | 989.00 | 1,011.40 | 981.00 | 990.00 | 727.47 | 349,557 |
| 2022-03-30 | 986.00 | 986.00 | 955.25 | 974.00 | 715.71 | 104,732 |
| 2022-03-29 | 924.00 | 991.00 | 922.00 | 978.00 | 718.65 | 109,740 |
| 2022-03-28 | 890.00 | 926.00 | 886.98 | 920.00 | 676.03 | 137,066 |
| 2022-03-25 | 900.00 | 902.00 | 873.56 | 883.00 | 648.84 | 215,030 |
| 2022-03-24 | 928.00 | 933.60 | 878.91 | 894.00 | 656.92 | 224,920 |
| 2022-03-23 | 930.00 | 966.00 | 917.00 | 921.00 | 676.76 | 112,881 |
| 2022-03-22 | 934.00 | 973.45 | 933.90 | 955.00 | 701.75 | 87,653 |
| 2022-03-21 | 969.00 | 977.91 | 935.00 | 941.00 | 691.46 | 62,605 |
| 2022-03-18 | 974.00 | 988.00 | 925.00 | 957.00 | 703.22 | 189,475 |
| 2022-03-17 | 940.00 | 1,007.38 | 926.31 | 980.00 | 720.12 | 303,196 |
| 2022-03-16 | 864.00 | 939.00 | 857.00 | 932.00 | 684.85 | 224,855 |
| 2022-03-15 | 891.00 | 891.00 | 833.00 | 844.00 | 620.18 | 290,243 |
| 2022-03-14 | 859.00 | 885.00 | 841.00 | 864.00 | 634.88 | 475,039 |
| 2022-03-11 | 800.00 | 878.30 | 800.00 | 845.00 | 620.92 | 1,189,883 |
| 2022-03-10 | 860.00 | 860.00 | 807.98 | 817.00 | 600.34 | 70,821 |
| 2022-03-09 | 764.00 | 841.79 | 748.00 | 832.00 | 611.37 | 651,896 |
| 2022-03-08 | 787.00 | 820.00 | 740.00 | 745.00 | 547.44 | 731,859 |
| 2022-03-07 | 876.00 | 876.00 | 761.76 | 812.00 | 596.67 | 247,995 |
| 2022-03-04 | 885.00 | 908.80 | 841.00 | 855.00 | 628.27 | 487,280 |
| 2022-03-03 | 910.00 | 960.00 | 886.00 | 889.00 | 653.25 | 159,121 |
| 2022-03-02 | 964.00 | 964.00 | 919.00 | 938.00 | 689.26 | 223,852 |
| 2022-03-01 | 953.00 | 975.00 | 920.00 | 930.00 | 683.38 | 165,310 |
| 2022-02-28 | 945.00 | 974.00 | 934.00 | 973.00 | 714.97 | 274,344 |
| 2022-02-25 | 905.00 | 964.00 | 900.00 | 960.00 | 705.42 | 327,499 |
| 2022-02-24 | 884.00 | 903.79 | 865.00 | 896.00 | 658.39 | 310,899 |
| 2022-02-23 | 938.00 | 954.00 | 891.26 | 924.00 | 678.97 | 819,000 |
| 2022-02-22 | 916.00 | 953.60 | 896.00 | 940.00 | 690.73 | 215,237 |
| 2022-02-21 | 988.00 | 1,004.00 | 925.24 | 941.00 | 691.46 | 243,342 |
| 2022-02-18 | 980.00 | 1,026.00 | 980.00 | 999.00 | 734.08 | 99,720 |
| 2022-02-17 | 1,048.00 | 1,048.00 | 1,006.00 | 1,006.00 | 739.22 | 104,996 |
| 2022-02-16 | 1,036.00 | 1,056.00 | 1,024.00 | 1,040.00 | 764.21 | 96,300 |
| 2022-02-15 | 994.00 | 1,040.00 | 971.00 | 1,036.00 | 761.27 | 85,800 |
| 2022-02-14 | 988.00 | 999.00 | 968.00 | 985.00 | 723.79 | 247,907 |
| 2022-02-11 | 1,000.00 | 1,015.92 | 989.00 | 1,012.00 | 743.63 | 128,422 |
| 2022-02-10 | 1,020.00 | 1,060.00 | 1,002.00 | 1,026.00 | 753.92 | 106,766 |
| 2022-02-09 | 1,082.00 | 1,086.00 | 1,042.36 | 1,060.00 | 766.41 | 84,113 |
| 2022-02-08 | 1,040.00 | 1,062.00 | 1,004.00 | 1,026.00 | 741.83 | 182,531 |
| 2022-02-07 | 1,070.00 | 1,114.00 | 1,019.48 | 1,038.00 | 750.51 | 469,416 |
| 2022-02-04 | 1,140.00 | 1,142.40 | 1,082.00 | 1,096.00 | 792.44 | 83,849 |
| 2022-02-03 | 1,160.00 | 1,160.00 | 1,112.00 | 1,126.00 | 814.13 | 1,050,345 |
| 2022-02-02 | 1,114.00 | 1,162.00 | 1,098.00 | 1,152.00 | 832.93 | 273,677 |
| 2022-02-01 | 1,062.00 | 1,122.00 | 1,062.00 | 1,110.00 | 802.56 | 153,180 |
| 2022-01-31 | 1,080.00 | 1,094.50 | 1,062.06 | 1,090.00 | 788.10 | 168,140 |
| 2022-01-28 | 1,084.00 | 1,107.10 | 1,059.00 | 1,070.00 | 773.64 | 168,775 |
| 2022-01-27 | 1,086.00 | 1,100.00 | 1,053.37 | 1,086.00 | 785.21 | 185,997 |
| 2022-01-26 | 1,050.00 | 1,124.00 | 1,050.00 | 1,108.00 | 801.12 | 1,469,638 |
| 2022-01-25 | 1,084.00 | 1,110.00 | 1,062.00 | 1,072.00 | 775.09 | 282,616 |
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.