Impax Asset Management Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	100.00	104.08	96.600	102.60	100.51	497,835
2026-05-05	97.400	99.100	95.900	97.900	95.910	353,295
2026-05-01	98.600	101.00	97.900	99.200	97.184	271,052
2026-04-30	98.200	101.00	97.000	98.800	96.792	228,913
2026-04-29	100.20	103.00	97.900	99.000	96.988	439,180
2026-04-28	99.300	101.80	98.030	99.200	97.184	206,279
2026-04-27	102.20	104.80	98.800	99.600	97.576	313,186
2026-04-24	102.80	104.60	101.20	102.00	99.927	592,732
2026-04-23	109.00	109.00	101.60	101.60	99.535	379,504
2026-04-22	105.40	108.07	102.00	106.60	104.43	605,789
2026-04-21	106.80	107.60	104.20	105.20	103.06	616,894
2026-04-20	102.00	107.00	102.00	105.40	103.26	612,779
2026-04-17	98.000	106.00	98.000	105.80	103.65	694,080
2026-04-16	100.00	102.80	98.000	100.60	98.555	1,250,937
2026-04-15	100.00	101.40	95.500	100.20	98.163	1,295,773
2026-04-14	96.400	100.00	94.399	95.700	93.755	2,257,044
2026-04-13	93.000	98.400	91.021	96.700	94.735	3,125,435
2026-04-10	105.00	105.00	90.900	94.100	92.187	9,067,603
2026-04-09	130.20	134.20	124.40	125.60	123.05	547,505
2026-04-08	124.20	135.20	120.00	132.20	129.51	485,588
2026-04-07	121.80	125.00	118.40	122.40	119.91	931,410
2026-04-02	122.20	126.00	118.00	121.20	118.74	471,914
2026-04-01	123.00	125.60	121.62	122.20	119.72	250,416
2026-03-31	121.00	123.40	117.60	122.00	119.52	309,287
2026-03-30	115.60	120.60	115.60	117.60	115.21	563,864
2026-03-27	118.00	125.00	118.00	118.80	116.39	356,044
2026-03-26	124.20	126.00	118.80	122.80	120.30	233,312
2026-03-25	122.20	126.80	122.00	124.00	121.48	381,196
2026-03-24	124.00	127.60	119.40	121.80	119.32	300,907
2026-03-23	118.20	126.00	115.00	123.80	121.28	861,523
2026-03-20	125.60	129.00	121.80	121.80	119.32	357,653
2026-03-19	125.20	129.80	122.60	124.00	121.48	310,656
2026-03-18	126.00	130.80	125.40	127.20	124.61	320,685
2026-03-17	128.20	131.00	125.00	128.80	126.18	317,942
2026-03-16	129.40	132.80	127.20	128.40	125.79	362,631
2026-03-13	131.60	133.20	129.20	129.60	126.97	748,783
2026-03-12	128.20	133.60	128.20	131.60	128.93	210,514
2026-03-11	130.00	134.40	126.60	131.20	128.53	305,101
2026-03-10	132.60	135.40	131.60	131.60	128.93	256,612
2026-03-09	133.00	138.40	129.35	131.40	128.73	514,437
2026-03-06	136.40	142.00	134.00	135.80	133.04	404,007
2026-03-05	141.60	145.40	138.40	138.40	135.59	874,213
2026-03-04	136.40	142.60	135.60	140.60	137.74	321,858
2026-03-03	146.00	146.00	136.80	138.60	135.78	1,042,361
2026-03-02	143.00	143.80	140.60	141.80	138.92	563,854
2026-02-27	148.80	152.00	145.00	147.00	144.01	489,417
2026-02-26	147.20	149.80	145.20	149.40	146.36	267,385
2026-02-25	147.00	147.00	141.72	147.00	144.01	2,021,035
2026-02-24	145.00	148.40	141.20	142.60	139.70	1,080,859
2026-02-23	145.00	147.87	143.40	147.00	144.01	521,938
2026-02-20	147.20	147.80	142.00	145.40	142.44	725,820
2026-02-19	153.00	153.00	142.20	144.00	141.07	1,227,343
2026-02-18	157.00	159.80	155.00	157.20	146.17	632,622
2026-02-17	152.00	157.60	152.00	157.00	145.98	524,455
2026-02-16	152.20	159.25	152.20	153.80	143.01	535,292
2026-02-13	152.00	158.67	152.00	154.60	143.75	672,432
2026-02-12	152.80	160.60	152.00	153.20	142.45	842,356
2026-02-11	151.60	156.40	150.20	153.00	142.26	1,178,011
2026-02-10	156.00	156.00	151.00	152.60	141.89	350,066
2026-02-09	160.00	160.00	150.20	152.40	141.70	445,651

← NewerPage 3 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.