Impax Asset Management Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 323.50 | 345.75 | 322.00 | 334.00 | 270.80 | 1,950,396 |
| 2024-11-27 | 325.00 | 338.50 | 316.00 | 321.50 | 260.66 | 325,574 |
| 2024-11-26 | 338.00 | 338.00 | 322.00 | 324.50 | 263.09 | 165,813 |
| 2024-11-25 | 340.00 | 340.00 | 326.50 | 333.50 | 270.39 | 892,542 |
| 2024-11-22 | 315.00 | 333.18 | 315.00 | 332.50 | 269.58 | 163,875 |
| 2024-11-21 | 310.00 | 330.00 | 310.00 | 327.00 | 265.12 | 223,575 |
| 2024-11-20 | 327.00 | 348.50 | 317.00 | 320.00 | 259.45 | 320,099 |
| 2024-11-19 | 350.00 | 350.00 | 330.00 | 337.00 | 273.23 | 79,753 |
| 2024-11-18 | 350.00 | 350.00 | 334.00 | 339.00 | 274.85 | 494,810 |
| 2024-11-15 | 336.00 | 344.00 | 333.50 | 340.50 | 276.07 | 112,453 |
| 2024-11-14 | 320.00 | 337.00 | 320.00 | 333.50 | 270.39 | 491,478 |
| 2024-11-13 | 348.50 | 348.50 | 324.50 | 329.50 | 267.15 | 184,747 |
| 2024-11-12 | 342.50 | 350.50 | 328.50 | 328.50 | 266.34 | 201,274 |
| 2024-11-11 | 351.00 | 351.00 | 336.00 | 347.00 | 281.34 | 295,961 |
| 2024-11-08 | 345.00 | 345.00 | 338.07 | 340.00 | 275.66 | 1,061,538 |
| 2024-11-07 | 338.50 | 349.50 | 335.87 | 343.00 | 278.09 | 560,576 |
| 2024-11-06 | 348.00 | 354.50 | 335.00 | 336.50 | 272.82 | 779,652 |
| 2024-11-05 | 347.00 | 351.00 | 341.50 | 345.50 | 280.12 | 441,524 |
| 2024-11-04 | 352.50 | 374.50 | 347.00 | 348.00 | 282.15 | 119,575 |
| 2024-11-01 | 350.00 | 374.50 | 348.00 | 353.00 | 286.20 | 151,142 |
| 2024-10-31 | 372.00 | 372.00 | 351.00 | 351.00 | 284.58 | 223,575 |
| 2024-10-30 | 353.50 | 374.09 | 349.50 | 368.50 | 298.77 | 1,007,751 |
| 2024-10-29 | 357.50 | 360.50 | 352.00 | 355.00 | 287.82 | 500,871 |
| 2024-10-28 | 367.00 | 371.00 | 359.50 | 360.00 | 291.88 | 414,683 |
| 2024-10-25 | 366.50 | 379.50 | 365.00 | 366.00 | 296.74 | 283,749 |
| 2024-10-24 | 375.00 | 387.00 | 363.50 | 367.00 | 297.55 | 166,550 |
| 2024-10-23 | 385.00 | 394.00 | 379.50 | 386.50 | 313.36 | 200,261 |
| 2024-10-22 | 401.00 | 409.50 | 386.50 | 392.00 | 317.82 | 336,154 |
| 2024-10-21 | 405.50 | 412.50 | 403.50 | 406.00 | 329.17 | 370,082 |
| 2024-10-18 | 401.00 | 412.00 | 401.00 | 409.00 | 331.60 | 202,463 |
| 2024-10-17 | 400.00 | 414.00 | 396.00 | 409.00 | 331.60 | 190,355 |
| 2024-10-16 | 409.00 | 409.00 | 387.00 | 400.00 | 324.31 | 292,339 |
| 2024-10-15 | 399.50 | 411.00 | 375.50 | 411.00 | 333.23 | 214,018 |
| 2024-10-14 | 389.00 | 399.50 | 388.50 | 390.00 | 316.20 | 112,149 |
| 2024-10-11 | 393.00 | 400.00 | 385.50 | 390.00 | 316.20 | 259,550 |
| 2024-10-10 | 405.00 | 405.00 | 383.50 | 387.50 | 314.17 | 185,472 |
| 2024-10-09 | 395.00 | 403.00 | 390.80 | 396.00 | 321.06 | 166,251 |
| 2024-10-08 | 374.00 | 395.00 | 363.50 | 393.00 | 318.63 | 414,554 |
| 2024-10-07 | 370.00 | 380.50 | 368.50 | 374.00 | 303.23 | 142,414 |
| 2024-10-04 | 372.50 | 379.00 | 365.50 | 373.50 | 302.82 | 165,935 |
| 2024-10-03 | 374.00 | 379.00 | 371.50 | 371.50 | 301.20 | 106,609 |
| 2024-10-02 | 373.50 | 384.50 | 370.00 | 374.00 | 303.23 | 307,709 |
| 2024-10-01 | 390.50 | 390.50 | 374.00 | 375.50 | 304.44 | 88,154 |
| 2024-09-30 | 387.00 | 395.00 | 370.50 | 378.00 | 306.47 | 75,373 |
| 2024-09-27 | 368.50 | 392.50 | 368.50 | 388.00 | 314.58 | 108,749 |
| 2024-09-26 | 378.50 | 394.50 | 360.50 | 384.50 | 311.74 | 160,824 |
| 2024-09-25 | 372.50 | 380.00 | 368.75 | 378.50 | 306.88 | 211,923 |
| 2024-09-24 | 374.00 | 380.00 | 368.27 | 372.50 | 302.01 | 288,265 |
| 2024-09-23 | 375.00 | 385.00 | 368.25 | 375.50 | 304.44 | 173,031 |
| 2024-09-20 | 372.00 | 381.00 | 368.50 | 370.00 | 299.98 | 246,069 |
| 2024-09-19 | 360.00 | 381.50 | 360.00 | 381.50 | 309.31 | 169,695 |
| 2024-09-18 | 381.50 | 384.50 | 369.50 | 372.00 | 301.61 | 132,385 |
| 2024-09-17 | 374.50 | 384.50 | 373.50 | 378.00 | 306.47 | 224,852 |
| 2024-09-16 | 384.50 | 385.00 | 370.00 | 375.50 | 304.44 | 238,386 |
| 2024-09-13 | 372.00 | 381.50 | 365.00 | 381.50 | 309.31 | 70,801 |
| 2024-09-12 | 365.50 | 384.00 | 365.00 | 372.50 | 302.01 | 257,962 |
| 2024-09-11 | 370.00 | 383.66 | 365.00 | 365.00 | 295.93 | 221,201 |
| 2024-09-10 | 376.50 | 379.50 | 371.76 | 379.00 | 307.28 | 229,713 |
| 2024-09-09 | 370.00 | 380.00 | 365.00 | 377.00 | 305.66 | 124,754 |
| 2024-09-06 | 366.50 | 379.50 | 363.00 | 368.50 | 298.77 | 136,911 |
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.