Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,138.00 | 1,148.50 | 1,042.00 | 1,056.00 | 763.52 | 395,727 |
| 2022-01-21 | 1,186.00 | 1,186.00 | 1,114.00 | 1,150.00 | 831.48 | 1,561,966 |
| 2022-01-20 | 1,204.00 | 1,204.00 | 1,152.00 | 1,194.00 | 863.30 | 569,140 |
| 2022-01-19 | 1,170.00 | 1,210.00 | 1,163.61 | 1,174.00 | 848.84 | 236,395 |
| 2022-01-18 | 1,252.00 | 1,256.00 | 1,178.00 | 1,180.00 | 853.18 | 158,353 |
| 2022-01-17 | 1,260.00 | 1,266.00 | 1,210.00 | 1,254.00 | 906.68 | 163,691 |
| 2022-01-14 | 1,230.00 | 1,280.00 | 1,172.00 | 1,204.00 | 870.53 | 565,846 |
| 2022-01-13 | 1,262.00 | 1,262.00 | 1,212.96 | 1,230.00 | 889.33 | 391,775 |
| 2022-01-12 | 1,290.00 | 1,290.00 | 1,252.64 | 1,258.00 | 909.57 | 311,475 |
| 2022-01-11 | 1,300.00 | 1,310.00 | 1,256.00 | 1,262.00 | 912.46 | 220,035 |
| 2022-01-10 | 1,346.00 | 1,367.11 | 1,272.00 | 1,282.00 | 926.92 | 290,423 |
| 2022-01-07 | 1,400.00 | 1,400.00 | 1,324.00 | 1,330.00 | 961.63 | 89,486 |
| 2022-01-06 | 1,408.00 | 1,432.39 | 1,322.00 | 1,356.00 | 980.43 | 337,432 |
| 2022-01-05 | 1,420.00 | 1,452.00 | 1,410.40 | 1,444.00 | 1,044.06 | 154,123 |
| 2022-01-04 | 1,488.00 | 1,488.00 | 1,414.00 | 1,428.00 | 1,032.49 | 165,183 |
| 2021-12-31 | 1,406.00 | 1,484.00 | 1,404.16 | 1,472.00 | 1,064.30 | 40,277 |
| 2021-12-30 | 1,452.00 | 1,460.10 | 1,410.37 | 1,446.00 | 1,045.50 | 78,461 |
| 2021-12-29 | 1,416.00 | 1,470.00 | 1,416.00 | 1,456.00 | 1,052.73 | 124,666 |
| 2021-12-24 | 1,402.00 | 1,416.00 | 1,400.00 | 1,416.00 | 1,023.81 | 25,056 |
| 2021-12-23 | 1,350.00 | 1,404.00 | 1,350.00 | 1,402.00 | 1,013.69 | 94,633 |
| 2021-12-22 | 1,328.00 | 1,386.00 | 1,328.00 | 1,386.00 | 1,002.12 | 121,194 |
| 2021-12-21 | 1,270.00 | 1,348.00 | 1,270.00 | 1,338.00 | 967.41 | 87,627 |
| 2021-12-20 | 1,310.00 | 1,324.00 | 1,282.44 | 1,300.00 | 939.94 | 158,442 |
| 2021-12-17 | 1,400.00 | 1,400.00 | 1,328.00 | 1,342.00 | 970.31 | 290,631 |
| 2021-12-16 | 1,400.00 | 1,424.00 | 1,364.00 | 1,384.00 | 1,000.67 | 278,442 |
| 2021-12-15 | 1,400.00 | 1,400.00 | 1,318.46 | 1,350.00 | 976.09 | 142,382 |
| 2021-12-14 | 1,354.00 | 1,366.00 | 1,312.00 | 1,338.00 | 967.41 | 293,253 |
| 2021-12-13 | 1,400.00 | 1,416.00 | 1,342.00 | 1,356.00 | 980.43 | 1,011,138 |
| 2021-12-10 | 1,474.00 | 1,474.00 | 1,420.00 | 1,442.00 | 1,042.61 | 136,795 |
| 2021-12-09 | 1,494.00 | 1,508.00 | 1,470.00 | 1,482.00 | 1,071.53 | 243,003 |
| 2021-12-08 | 1,416.00 | 1,504.00 | 1,407.56 | 1,480.00 | 1,070.08 | 455,868 |
| 2021-12-07 | 1,380.00 | 1,418.00 | 1,380.00 | 1,414.00 | 1,022.36 | 588,160 |
| 2021-12-06 | 1,400.00 | 1,406.00 | 1,374.00 | 1,390.00 | 1,005.01 | 368,073 |
| 2021-12-03 | 1,390.00 | 1,390.00 | 1,340.00 | 1,378.00 | 996.34 | 173,562 |
| 2021-12-02 | 1,390.00 | 1,424.00 | 1,338.00 | 1,370.00 | 990.55 | 333,362 |
| 2021-12-01 | 1,290.00 | 1,372.00 | 1,290.00 | 1,350.00 | 976.09 | 754,032 |
| 2021-11-30 | 1,402.00 | 1,402.00 | 1,297.88 | 1,326.00 | 958.74 | 3,677,800 |
| 2021-11-29 | 1,408.00 | 1,428.74 | 1,380.00 | 1,392.00 | 1,006.46 | 226,556 |
| 2021-11-26 | 1,396.00 | 1,420.74 | 1,355.07 | 1,368.00 | 989.11 | 452,634 |
| 2021-11-25 | 1,330.00 | 1,412.00 | 1,330.00 | 1,410.00 | 1,019.47 | 705,147 |
| 2021-11-24 | 1,352.00 | 1,380.00 | 1,336.00 | 1,370.00 | 990.55 | 195,229 |
| 2021-11-23 | 1,360.00 | 1,396.00 | 1,332.00 | 1,358.00 | 981.87 | 249,029 |
| 2021-11-22 | 1,400.00 | 1,400.00 | 1,360.00 | 1,398.00 | 1,010.80 | 372,914 |
| 2021-11-19 | 1,398.00 | 1,400.00 | 1,336.00 | 1,396.00 | 1,009.35 | 239,405 |
| 2021-11-18 | 1,400.00 | 1,400.00 | 1,382.12 | 1,398.00 | 1,010.80 | 196,814 |
| 2021-11-17 | 1,392.00 | 1,400.00 | 1,379.49 | 1,396.00 | 1,009.35 | 458,453 |
| 2021-11-16 | 1,370.00 | 1,405.00 | 1,370.00 | 1,392.00 | 1,006.46 | 484,232 |
| 2021-11-15 | 1,370.00 | 1,448.00 | 1,332.00 | 1,394.00 | 1,007.90 | 393,325 |
| 2021-11-12 | 1,298.00 | 1,394.00 | 1,258.00 | 1,382.00 | 999.23 | 471,309 |
| 2021-11-11 | 1,268.00 | 1,296.00 | 1,244.95 | 1,284.00 | 928.37 | 326,097 |
| 2021-11-10 | 1,252.00 | 1,262.00 | 1,230.00 | 1,252.00 | 905.23 | 103,767 |
| 2021-11-09 | 1,228.00 | 1,248.00 | 1,174.00 | 1,238.00 | 895.11 | 96,018 |
| 2021-11-08 | 1,178.00 | 1,218.00 | 1,165.26 | 1,212.00 | 876.31 | 89,429 |
| 2021-11-05 | 1,156.00 | 1,170.00 | 1,117.61 | 1,164.00 | 841.61 | 307,696 |
| 2021-11-04 | 1,136.00 | 1,150.00 | 1,099.89 | 1,140.00 | 824.25 | 4,796,822 |
| 2021-11-03 | 1,160.00 | 1,160.00 | 1,090.00 | 1,104.00 | 798.23 | 1,521,467 |
| 2021-11-02 | 1,126.00 | 1,146.00 | 1,112.00 | 1,130.00 | 817.02 | 651,112 |
| 2021-11-01 | 1,112.00 | 1,122.00 | 1,094.02 | 1,110.00 | 802.56 | 277,870 |
| 2021-10-29 | 1,104.00 | 1,124.00 | 1,086.00 | 1,096.00 | 792.44 | 231,901 |
| 2021-10-28 | 1,080.00 | 1,108.00 | 1,072.00 | 1,094.00 | 790.99 | 144,848 |
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.