Impax Asset Management Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	189.00	189.00	180.20	187.60	174.43	165,199
2025-08-15	180.20	189.80	176.00	185.00	172.02	206,414
2025-08-14	193.00	193.00	176.60	185.40	172.39	675,349
2025-08-13	192.60	192.80	183.17	186.20	173.13	432,656
2025-08-12	184.00	191.20	180.00	191.20	177.78	400,177
2025-08-11	192.80	192.80	180.80	184.00	171.09	408,144
2025-08-08	180.80	191.00	180.80	184.00	171.09	300,134
2025-08-07	185.00	192.80	180.40	188.20	174.99	548,850
2025-08-06	187.40	193.00	183.00	184.40	171.46	346,401
2025-08-05	186.20	194.40	183.80	184.80	171.83	336,746
2025-08-04	200.00	200.00	187.00	188.20	174.99	305,739
2025-08-01	196.60	200.00	191.00	194.20	180.57	485,469
2025-07-31	199.40	200.00	195.20	198.00	184.10	240,734
2025-07-30	203.50	208.50	195.12	200.00	185.96	241,365
2025-07-29	204.00	208.50	200.50	202.50	188.29	588,771
2025-07-28	206.00	209.50	200.78	206.50	192.01	274,892
2025-07-25	205.00	214.50	203.00	205.00	190.61	141,574
2025-07-24	201.00	214.00	200.00	209.50	194.80	235,608
2025-07-23	206.00	209.00	201.50	206.50	192.01	282,134
2025-07-22	213.00	214.00	201.50	207.00	192.47	295,926
2025-07-21	210.00	213.00	207.00	209.00	194.33	367,492
2025-07-18	202.00	208.00	201.00	207.00	192.47	388,193
2025-07-17	207.00	211.00	200.50	201.00	186.89	581,672
2025-07-16	206.00	210.00	201.50	207.50	192.94	303,738
2025-07-15	199.40	207.00	196.20	205.50	191.08	598,474
2025-07-14	206.00	206.00	196.00	198.60	184.66	219,848
2025-07-11	204.00	206.00	196.60	197.80	183.92	765,326
2025-07-10	195.80	203.50	195.40	203.50	189.22	470,761
2025-07-09	202.00	202.00	193.67	196.00	182.24	368,544
2025-07-08	192.60	196.60	191.00	195.20	181.50	407,107
2025-07-07	195.00	195.00	188.60	191.80	178.34	354,224
2025-07-04	189.00	194.20	185.00	192.40	178.90	303,314
2025-07-03	187.80	191.60	183.00	187.00	173.88	423,077
2025-07-02	184.00	191.00	182.20	190.00	176.67	614,394
2025-07-01	191.00	191.00	184.56	191.00	177.60	178,229
2025-06-30	190.00	196.00	182.60	185.80	172.76	333,924
2025-06-27	187.80	193.60	185.60	190.80	177.41	430,521
2025-06-26	180.00	188.20	180.00	185.20	172.20	410,394
2025-06-25	183.40	186.80	177.40	184.20	171.27	185,433
2025-06-24	180.00	185.80	178.59	183.80	170.90	411,001
2025-06-23	175.40	184.00	175.40	176.80	164.39	246,597
2025-06-20	179.00	185.60	177.75	183.40	170.53	316,347
2025-06-19	180.20	185.00	178.20	181.00	168.30	275,967
2025-06-18	181.60	187.00	177.40	180.60	167.93	301,500
2025-06-17	190.20	190.20	179.40	182.80	169.97	192,093
2025-06-16	180.00	187.40	180.00	181.20	168.48	316,043
2025-06-13	187.00	190.80	180.40	182.80	169.97	416,394
2025-06-12	191.80	195.00	187.20	188.40	175.18	395,862
2025-06-11	191.20	198.80	191.20	195.60	178.15	484,697
2025-06-10	199.00	201.15	191.20	195.80	178.34	557,760
2025-06-09	199.00	199.00	189.80	196.60	179.06	370,967
2025-06-06	187.00	194.80	187.00	190.80	173.78	413,512
2025-06-05	193.00	196.00	187.00	189.00	172.14	634,567
2025-06-04	185.00	194.40	185.00	192.80	175.60	236,667
2025-06-03	191.00	191.00	182.00	188.00	171.23	367,290
2025-06-02	184.20	190.80	181.80	183.80	167.41	614,169
2025-05-30	182.00	186.00	182.00	184.40	167.95	308,829
2025-05-29	191.60	191.60	183.00	183.60	167.22	441,917
2025-05-28	188.00	192.26	185.00	185.20	168.68	1,094,756
2025-05-27	180.40	186.80	180.00	186.40	169.77	362,586

← NewerPage 6 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.