Impax Asset Management Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	160.00	160.00	150.80	152.40	141.70	228,560
2026-02-05	162.00	162.00	151.40	153.20	142.45	452,103
2026-02-04	164.00	164.00	155.00	158.60	147.47	1,613,899
2026-02-03	165.00	165.80	158.00	158.60	147.47	402,158
2026-02-02	155.80	164.20	155.80	164.20	152.68	301,852
2026-01-30	163.00	168.00	162.40	162.40	151.00	1,002,622
2026-01-29	163.60	166.60	162.20	165.40	153.79	1,202,716
2026-01-28	163.00	165.80	159.80	162.80	151.37	1,412,795
2026-01-27	167.00	167.00	160.00	162.40	151.00	971,373
2026-01-26	165.00	166.20	160.72	162.40	151.00	620,212
2026-01-23	164.40	170.00	161.40	163.40	151.93	410,078
2026-01-22	161.80	170.40	159.00	164.40	152.86	1,119,062
2026-01-21	161.00	161.80	156.00	160.80	149.51	665,043
2026-01-20	161.00	161.00	155.80	158.00	146.91	1,542,191
2026-01-19	160.20	162.00	156.40	159.00	147.84	730,914
2026-01-16	155.40	162.60	152.00	160.80	149.51	906,348
2026-01-15	150.00	156.00	149.40	153.20	142.45	478,546
2026-01-14	147.40	152.00	147.00	149.80	139.29	337,742
2026-01-13	150.80	153.20	146.80	147.00	136.68	315,230
2026-01-12	145.40	150.60	143.60	150.40	139.84	1,631,105
2026-01-09	144.40	149.80	144.20	149.00	138.54	613,061
2026-01-08	145.00	146.60	143.52	144.40	134.27	229,932
2026-01-07	148.40	154.40	144.93	146.20	135.94	446,775
2026-01-06	152.80	157.00	149.20	151.80	141.15	348,026
2026-01-05	152.60	154.60	148.29	151.80	141.15	800,673
2026-01-02	155.00	160.00	150.00	153.00	142.26	322,949
2025-12-31	151.60	153.80	148.80	152.00	141.33	291,717
2025-12-30	149.60	154.00	149.60	152.40	141.70	210,634
2025-12-29	150.00	153.00	150.00	153.00	142.26	275,651
2025-12-24	150.80	152.00	148.80	150.40	139.84	69,368
2025-12-23	147.00	152.60	147.00	150.00	139.47	220,593
2025-12-22	151.00	152.20	144.40	150.20	139.66	579,097
2025-12-19	148.40	149.80	143.60	145.40	135.20	389,654
2025-12-18	146.00	149.20	145.60	149.00	138.54	196,830
2025-12-17	145.20	150.80	145.20	146.60	136.31	223,440
2025-12-16	145.00	148.02	142.60	145.80	135.57	501,671
2025-12-15	145.40	147.40	144.00	144.40	134.27	379,301
2025-12-12	144.00	147.80	144.00	145.00	134.82	380,468
2025-12-11	146.00	146.20	142.78	144.20	134.08	466,391
2025-12-10	154.00	154.80	144.80	145.20	135.01	352,409
2025-12-09	151.00	151.00	146.20	147.40	137.06	405,537
2025-12-08	151.00	151.00	146.20	149.00	138.54	395,372
2025-12-05	145.20	151.00	145.20	148.60	138.17	1,193,765
2025-12-04	150.20	150.20	144.60	148.00	137.61	638,086
2025-12-03	151.00	154.20	143.00	143.20	133.15	1,127,267
2025-12-02	156.40	159.00	149.80	152.20	141.52	1,115,571
2025-12-01	169.00	171.00	156.20	156.20	145.24	1,418,176
2025-11-28	173.40	175.00	168.00	173.60	161.42	1,190,119
2025-11-27	169.60	174.80	166.60	173.80	161.60	638,916
2025-11-26	176.00	182.00	163.72	169.60	157.70	1,000,159
2025-11-25	177.00	177.00	170.20	175.80	163.46	355,632
2025-11-24	180.00	180.00	172.20	173.00	160.86	290,804
2025-11-21	180.00	180.80	171.00	172.00	159.93	652,856
2025-11-20	187.60	187.60	177.40	179.40	166.81	562,325
2025-11-19	182.00	189.00	182.00	182.60	169.78	370,829
2025-11-18	187.00	187.00	182.40	183.40	170.53	361,662
2025-11-17	185.00	193.00	185.00	187.20	174.06	336,013
2025-11-14	191.00	196.00	187.00	190.40	177.04	297,201
2025-11-13	198.00	198.00	188.80	192.40	178.90	226,480
2025-11-12	194.40	197.00	190.00	192.00	178.53	317,081

← NewerPage 4 of 22 · 1,269 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.