Impax Asset Management Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	182.00	182.00	172.25	180.40	164.31	539,853
2025-05-22	170.00	183.19	164.00	179.20	163.22	2,194,802
2025-05-21	166.00	173.60	164.40	165.40	150.65	402,734
2025-05-20	170.40	175.00	167.92	171.60	156.29	394,207
2025-05-19	172.00	175.00	168.00	172.40	157.02	544,554
2025-05-16	169.20	174.80	167.00	170.80	155.57	569,038
2025-05-15	175.00	175.00	166.20	169.20	154.11	232,717
2025-05-14	173.40	175.00	167.00	171.00	155.75	439,020
2025-05-13	170.00	173.80	166.60	173.60	158.12	414,086
2025-05-12	156.00	173.80	156.00	167.20	152.29	935,862
2025-05-09	156.20	162.23	156.00	161.60	147.19	421,313
2025-05-08	153.00	158.30	150.00	156.00	142.09	595,568
2025-05-07	146.40	149.80	146.20	149.60	136.26	306,655
2025-05-06	149.80	153.00	145.20	146.40	133.34	336,359
2025-05-02	151.00	153.80	146.20	148.80	135.53	316,335
2025-05-01	156.00	156.00	147.40	148.60	135.35	631,092
2025-04-30	139.20	157.60	139.20	152.80	139.17	802,575
2025-04-29	141.60	146.60	140.00	146.00	132.98	678,301
2025-04-28	146.00	146.00	140.80	140.80	128.24	425,559
2025-04-25	140.20	142.20	136.00	141.80	129.15	476,134
2025-04-24	140.00	141.80	136.34	137.60	125.33	263,131
2025-04-23	139.00	141.00	137.20	140.00	127.51	635,926
2025-04-22	141.00	141.00	135.81	137.40	125.14	384,102
2025-04-17	140.00	143.00	135.00	136.40	124.23	1,586,033
2025-04-16	138.00	138.00	135.40	136.00	123.87	346,568
2025-04-15	132.80	137.00	128.60	136.80	124.60	399,655
2025-04-14	129.00	133.00	126.40	132.40	120.59	327,890
2025-04-11	129.00	129.60	122.80	126.20	114.94	394,991
2025-04-10	130.00	136.00	124.40	124.40	113.30	1,293,958
2025-04-09	114.60	127.00	112.60	124.80	113.67	1,207,612
2025-04-08	130.00	135.80	119.00	121.00	110.21	2,565,607
2025-04-07	153.40	161.00	141.83	150.80	137.35	957,039
2025-04-04	171.00	174.00	152.58	155.00	141.17	1,446,731
2025-04-03	175.60	182.40	171.80	172.00	156.66	690,918
2025-04-02	182.60	187.80	179.00	181.20	165.04	363,704
2025-04-01	182.40	187.00	180.00	183.20	166.86	325,468
2025-03-31	195.00	195.60	180.20	180.60	164.49	894,972
2025-03-28	197.00	200.00	193.20	194.60	177.24	373,567
2025-03-27	193.60	197.81	192.00	195.80	178.34	533,323
2025-03-26	197.60	197.90	192.00	194.60	177.24	330,661
2025-03-25	194.60	199.44	190.20	194.00	176.70	402,359
2025-03-24	190.00	197.80	190.00	194.00	176.70	548,716
2025-03-21	193.40	198.80	192.00	194.60	177.24	1,103,995
2025-03-20	196.00	196.80	190.20	193.00	175.79	512,900
2025-03-19	188.20	192.40	186.20	192.20	175.06	330,948
2025-03-18	186.00	193.60	186.00	189.00	172.14	506,971
2025-03-17	192.00	192.20	187.40	188.20	171.41	423,133
2025-03-14	185.00	192.45	182.60	187.80	171.05	730,064
2025-03-13	176.20	192.60	175.60	185.80	169.23	1,327,373
2025-03-12	176.00	177.40	173.00	177.40	161.58	3,023,901
2025-03-11	176.80	176.80	170.40	175.40	159.76	1,456,330
2025-03-10	177.60	179.80	171.40	172.60	157.20	982,967
2025-03-07	178.00	179.20	171.20	176.20	160.48	5,822,280
2025-03-06	174.00	180.40	173.20	174.40	158.84	2,904,095
2025-03-05	171.20	176.60	170.40	174.00	158.48	3,603,773
2025-03-04	174.00	179.20	167.56	172.40	157.02	2,030,373
2025-03-03	171.80	175.40	170.20	174.00	158.48	1,263,716
2025-02-28	170.00	175.80	165.20	172.80	157.39	5,811,194
2025-02-27	176.60	179.00	169.00	173.00	157.57	2,223,255
2025-02-26	170.00	176.40	170.00	173.80	158.30	651,555

← NewerPage 7 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.