Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 176.00 | 180.80 | 173.80 | 174.00 | 158.48 | 1,332,549 |
| 2025-02-24 | 180.00 | 185.40 | 177.80 | 180.00 | 163.94 | 1,148,951 |
| 2025-02-21 | 185.40 | 189.60 | 183.20 | 183.20 | 166.86 | 672,274 |
| 2025-02-20 | 194.80 | 199.47 | 185.00 | 187.40 | 170.68 | 1,272,059 |
| 2025-02-19 | 207.00 | 216.00 | 207.00 | 208.50 | 169.05 | 1,218,016 |
| 2025-02-18 | 212.00 | 215.00 | 210.00 | 212.00 | 171.88 | 751,184 |
| 2025-02-17 | 215.50 | 219.00 | 209.50 | 212.00 | 171.88 | 1,303,449 |
| 2025-02-14 | 219.00 | 219.50 | 214.00 | 216.50 | 175.53 | 1,381,922 |
| 2025-02-13 | 219.00 | 221.00 | 210.50 | 217.50 | 176.34 | 1,250,487 |
| 2025-02-12 | 213.00 | 219.84 | 211.00 | 211.50 | 171.48 | 1,057,326 |
| 2025-02-11 | 218.50 | 221.25 | 215.50 | 215.50 | 174.72 | 775,702 |
| 2025-02-10 | 211.50 | 220.00 | 210.50 | 219.50 | 177.96 | 537,269 |
| 2025-02-07 | 218.00 | 224.00 | 213.50 | 213.50 | 173.10 | 711,894 |
| 2025-02-06 | 224.50 | 224.50 | 216.50 | 217.50 | 176.34 | 416,493 |
| 2025-02-05 | 220.00 | 221.50 | 214.50 | 220.00 | 178.37 | 644,874 |
| 2025-02-04 | 220.00 | 227.50 | 215.50 | 218.00 | 176.75 | 643,716 |
| 2025-02-03 | 210.00 | 221.00 | 210.00 | 219.00 | 177.56 | 1,046,936 |
| 2025-01-31 | 212.00 | 227.00 | 212.00 | 221.00 | 179.18 | 536,904 |
| 2025-01-30 | 223.00 | 224.00 | 211.50 | 216.50 | 175.53 | 636,064 |
| 2025-01-29 | 214.50 | 223.00 | 212.50 | 214.00 | 173.50 | 280,882 |
| 2025-01-28 | 206.00 | 226.50 | 206.00 | 214.00 | 173.50 | 845,223 |
| 2025-01-27 | 201.00 | 215.50 | 201.00 | 214.00 | 173.50 | 504,182 |
| 2025-01-24 | 213.00 | 213.00 | 202.50 | 205.00 | 166.21 | 694,372 |
| 2025-01-23 | 209.00 | 209.69 | 204.17 | 207.50 | 168.23 | 333,841 |
| 2025-01-22 | 206.00 | 213.00 | 204.00 | 206.00 | 167.02 | 449,890 |
| 2025-01-21 | 204.00 | 210.50 | 200.30 | 209.00 | 169.45 | 1,909,249 |
| 2025-01-20 | 207.50 | 212.00 | 204.50 | 204.50 | 165.80 | 304,032 |
| 2025-01-17 | 212.50 | 216.25 | 202.50 | 206.00 | 167.02 | 313,278 |
| 2025-01-16 | 207.00 | 212.00 | 198.60 | 205.50 | 166.61 | 596,987 |
| 2025-01-15 | 200.00 | 210.00 | 198.80 | 207.00 | 167.83 | 736,521 |
| 2025-01-14 | 220.00 | 220.00 | 202.50 | 202.50 | 164.18 | 554,949 |
| 2025-01-13 | 222.00 | 223.00 | 209.84 | 210.50 | 170.67 | 320,794 |
| 2025-01-10 | 220.00 | 233.50 | 210.50 | 214.50 | 173.91 | 402,965 |
| 2025-01-09 | 234.50 | 244.50 | 220.50 | 224.00 | 181.61 | 578,262 |
| 2025-01-08 | 256.50 | 256.50 | 238.00 | 242.50 | 196.61 | 1,338,184 |
| 2025-01-07 | 251.00 | 254.00 | 245.00 | 247.50 | 200.67 | 303,118 |
| 2025-01-06 | 251.50 | 255.00 | 249.00 | 252.00 | 204.31 | 229,678 |
| 2025-01-03 | 245.00 | 253.00 | 245.00 | 251.50 | 203.91 | 252,149 |
| 2025-01-02 | 253.50 | 253.50 | 241.50 | 249.50 | 202.29 | 181,726 |
| 2024-12-31 | 245.00 | 252.50 | 241.50 | 247.00 | 200.26 | 78,051 |
| 2024-12-30 | 253.50 | 253.50 | 239.00 | 244.50 | 198.23 | 204,300 |
| 2024-12-27 | 247.00 | 248.00 | 237.00 | 243.00 | 197.02 | 172,656 |
| 2024-12-24 | 250.00 | 250.00 | 235.00 | 245.00 | 198.64 | 109,464 |
| 2024-12-23 | 241.00 | 244.00 | 237.00 | 238.50 | 193.37 | 172,059 |
| 2024-12-20 | 230.50 | 241.00 | 220.50 | 241.00 | 195.40 | 322,029 |
| 2024-12-19 | 244.00 | 244.00 | 230.00 | 230.00 | 186.48 | 421,094 |
| 2024-12-18 | 230.50 | 246.00 | 230.50 | 239.00 | 193.77 | 352,309 |
| 2024-12-17 | 241.00 | 249.33 | 235.00 | 235.00 | 190.53 | 497,659 |
| 2024-12-16 | 250.00 | 253.04 | 242.00 | 245.50 | 199.04 | 1,401,759 |
| 2024-12-13 | 294.00 | 299.50 | 238.50 | 252.00 | 204.31 | 3,138,795 |
| 2024-12-12 | 329.00 | 340.00 | 321.50 | 327.50 | 265.53 | 179,834 |
| 2024-12-11 | 341.00 | 341.00 | 324.00 | 329.50 | 267.15 | 269,117 |
| 2024-12-10 | 335.00 | 335.00 | 326.00 | 330.00 | 267.55 | 210,160 |
| 2024-12-09 | 335.00 | 335.00 | 327.50 | 332.00 | 269.18 | 408,343 |
| 2024-12-06 | 332.00 | 334.50 | 328.00 | 330.50 | 267.96 | 333,030 |
| 2024-12-05 | 340.00 | 340.00 | 321.95 | 330.00 | 267.55 | 366,575 |
| 2024-12-04 | 343.00 | 343.00 | 328.50 | 331.50 | 268.77 | 506,739 |
| 2024-12-03 | 339.00 | 339.00 | 325.50 | 329.00 | 266.74 | 214,206 |
| 2024-12-02 | 333.50 | 343.00 | 322.50 | 326.50 | 264.72 | 128,281 |
| 2024-11-29 | 333.00 | 340.50 | 328.39 | 333.50 | 270.39 | 365,342 |
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.