Impax Asset Management Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	198.00	198.00	189.00	193.00	179.46	186,099
2025-11-10	190.80	195.00	187.20	194.40	180.76	509,713
2025-11-07	184.40	191.00	184.40	187.60	174.43	221,443
2025-11-06	185.00	189.80	183.20	185.20	172.20	230,845
2025-11-05	181.00	190.20	181.00	185.40	172.39	397,028
2025-11-04	195.00	195.00	181.00	185.00	172.02	255,881
2025-11-03	198.80	198.80	187.40	187.60	174.43	238,092
2025-10-31	195.00	195.00	190.40	190.60	177.22	312,577
2025-10-30	190.00	195.20	189.00	190.20	176.85	220,508
2025-10-29	185.00	200.00	185.00	192.00	178.53	283,594
2025-10-28	189.40	196.40	189.40	194.60	180.94	277,326
2025-10-27	195.00	195.40	190.74	193.40	179.83	486,821
2025-10-24	185.00	195.00	185.00	193.60	180.01	425,322
2025-10-23	187.40	193.80	186.00	192.60	179.08	580,638
2025-10-22	188.00	191.80	185.00	189.20	175.92	1,251,492
2025-10-21	190.00	190.00	182.40	185.20	172.20	518,769
2025-10-20	182.20	185.80	178.60	185.40	172.39	416,803
2025-10-17	185.00	185.00	177.74	183.00	170.16	514,212
2025-10-16	185.00	185.00	176.80	185.00	172.02	1,323,273
2025-10-15	181.20	184.60	175.40	178.00	165.51	411,894
2025-10-14	180.40	189.60	176.80	180.40	167.74	770,611
2025-10-13	181.00	187.40	178.67	184.20	171.27	323,092
2025-10-10	188.00	192.00	180.00	181.80	169.04	525,354
2025-10-09	185.20	195.00	184.00	188.00	174.81	700,111
2025-10-08	192.00	197.00	181.80	183.20	170.34	529,916
2025-10-07	194.80	197.60	191.60	192.00	178.53	151,591
2025-10-06	199.00	199.00	192.60	196.00	182.24	616,528
2025-10-03	195.00	198.20	192.40	193.60	180.01	385,591
2025-10-02	185.00	194.80	185.00	192.40	178.90	268,879
2025-10-01	185.00	192.40	185.00	191.60	178.15	198,975
2025-09-30	185.00	194.00	184.60	191.00	177.60	183,215
2025-09-29	190.60	195.00	184.00	186.20	173.13	382,022
2025-09-26	186.60	190.60	182.00	187.40	174.25	139,175
2025-09-25	180.00	191.20	180.00	183.60	170.71	211,683
2025-09-24	193.00	193.00	185.80	187.00	173.88	350,019
2025-09-23	189.00	192.60	185.20	191.60	178.15	261,599
2025-09-22	189.00	189.00	180.08	187.40	174.25	172,834
2025-09-19	185.00	189.00	181.40	181.40	168.67	277,444
2025-09-18	176.00	188.40	176.00	187.20	174.06	226,531
2025-09-17	174.00	180.60	172.20	177.60	165.14	280,702
2025-09-16	172.00	180.00	172.00	175.40	163.09	206,178
2025-09-15	172.00	181.20	172.00	177.00	164.58	112,370
2025-09-12	175.00	183.80	172.40	173.40	161.23	486,772
2025-09-11	172.40	181.60	171.42	174.60	162.35	207,564
2025-09-10	170.60	181.40	170.60	172.80	160.67	113,577
2025-09-09	184.00	184.00	173.60	175.00	162.72	152,005
2025-09-08	175.00	182.40	175.00	178.80	166.25	233,134
2025-09-05	181.00	185.00	172.78	174.20	161.97	255,889
2025-09-04	176.00	176.00	172.00	173.40	161.23	261,281
2025-09-03	185.00	185.00	173.73	175.80	163.46	335,826
2025-09-02	181.00	182.60	173.40	174.20	161.97	446,750
2025-09-01	192.00	192.00	182.00	182.60	169.78	127,261
2025-08-29	188.20	195.20	183.30	183.60	170.71	185,145
2025-08-28	192.00	198.80	187.00	188.40	175.18	208,549
2025-08-27	199.00	199.00	187.80	191.00	177.60	290,157
2025-08-26	197.20	204.00	187.40	188.40	175.18	412,482
2025-08-22	197.60	200.50	193.80	198.60	184.66	265,533
2025-08-21	192.00	196.00	182.00	195.00	181.31	277,101
2025-08-20	190.00	191.80	180.20	191.80	178.34	80,896
2025-08-19	188.00	190.60	180.60	190.60	177.22	149,849

← NewerPage 5 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.