U.S. markets open in 2 hours 20 minutes

Impax Asset Management Group plc (IPX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,237.58+11.58 (+0.94%)
As of 11:55AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20211,228.001,253.741,202.001,237.581,237.5815,928
Aug 02, 20211,180.001,234.001,180.001,226.001,226.0064,226
Jul 30, 20211,170.001,212.001,162.001,206.001,206.0059,991
Jul 29, 20211,158.001,190.001,149.271,190.001,190.00331,858
Jul 28, 20211,126.001,166.001,112.001,154.001,154.00181,215
Jul 27, 20211,140.001,150.001,120.001,128.001,128.00236,856
Jul 26, 20211,138.001,148.001,124.001,140.001,140.0034,549
Jul 23, 20211,158.001,160.001,104.001,126.001,126.0037,297
Jul 22, 20211,150.001,160.001,128.001,146.001,146.0045,455
Jul 21, 20211,136.001,166.001,109.421,140.001,140.0077,310
Jul 20, 20211,138.001,138.001,098.001,100.001,100.00128,374
Jul 19, 20211,160.001,168.001,112.001,128.001,128.00387,591
Jul 16, 20211,130.001,158.001,096.001,158.001,158.00110,967
Jul 15, 20211,114.001,128.001,100.001,106.001,106.00154,815
Jul 14, 20211,130.001,158.001,100.001,114.001,114.00157,729
Jul 13, 20211,094.001,160.001,052.001,130.001,130.00728,870
Jul 12, 20211,130.001,130.001,076.001,090.001,090.00206,031
Jul 09, 20211,130.001,130.001,088.001,100.001,100.0054,678
Jul 08, 20211,130.001,148.001,074.111,100.001,100.00113,447
Jul 07, 20211,180.001,188.001,127.271,136.001,136.00150,257
Jul 06, 20211,120.001,186.001,109.951,164.001,164.00118,409
Jul 05, 20211,190.001,190.001,112.001,118.001,118.00147,600
Jul 02, 20211,128.001,166.001,104.001,154.001,154.0065,151
Jul 01, 20211,120.001,148.001,104.001,128.001,128.0042,032
Jun 30, 20211,132.001,164.001,108.001,120.001,120.0047,605
Jun 29, 20211,188.001,188.001,130.001,140.001,140.0087,917
Jun 28, 20211,224.001,224.001,150.001,164.001,164.0062,852
Jun 25, 20211,214.001,214.001,182.001,190.001,190.0041,411
Jun 24, 20211,226.001,226.001,180.001,180.001,180.0069,972
Jun 23, 20211,200.001,208.001,188.001,200.001,200.0043,300
Jun 22, 20211,216.001,244.001,176.001,198.001,198.0069,358
Jun 21, 20211,190.001,205.901,156.001,200.001,200.0051,182
Jun 18, 20211,226.001,226.001,150.001,160.001,160.00249,035
Jun 17, 20211,202.001,222.001,184.001,208.001,208.00102,084
Jun 16, 20211,172.001,213.461,170.001,200.001,200.00144,964
Jun 15, 20211,144.001,180.001,120.001,178.001,178.00161,242
Jun 14, 20211,120.001,158.001,112.001,146.001,146.00143,722
Jun 11, 20211,118.001,122.001,106.921,120.001,120.0036,775
Jun 10, 20211,100.001,120.001,080.001,118.001,118.00163,321
Jun 10, 20213.6 Dividend
Jun 09, 20211,080.001,120.001,067.651,100.001,096.40152,708
Jun 08, 20211,092.001,110.001,070.001,076.001,072.4883,834
Jun 07, 20211,096.001,110.001,088.001,104.001,100.3950,138
Jun 04, 20211,066.001,104.001,066.001,100.001,096.4038,807
Jun 03, 20211,086.001,101.191,066.001,080.001,076.4763,562
Jun 02, 20211,116.001,128.001,078.001,096.001,092.4160,109
Jun 01, 20211,130.001,164.001,104.001,106.001,102.38113,580
May 28, 20211,108.001,128.001,090.001,116.001,112.3549,141
May 27, 20211,140.001,140.001,066.881,122.001,118.33133,773
May 26, 20211,120.001,141.271,106.001,106.001,102.3876,751
May 25, 20211,098.001,130.001,089.401,130.001,126.30120,233
May 24, 20211,040.001,108.001,037.201,090.001,086.4367,296
May 21, 20211,028.001,040.00995.561,034.001,030.6242,379
May 20, 20211,018.001,030.00994.001,014.001,010.6881,533
May 19, 20211,022.001,030.00982.001,012.001,008.6955,116
May 18, 20211,030.001,040.001,004.001,028.001,024.6461,906
May 17, 20211,016.001,018.00981.001,002.00998.7260,542
May 14, 2021975.001,010.00969.891,006.001,002.7168,324
May 13, 2021965.00973.00958.00967.00963.8437,603
May 12, 2021976.00986.00964.00968.00964.8352,698
May 11, 2021999.001,002.59966.00975.00971.811,348,299
May 10, 2021973.001,018.00971.001,008.001,004.7076,244
May 07, 2021984.00994.00969.00988.00984.7773,419
May 06, 20211,004.001,007.92962.00975.00971.81245,057
May 05, 2021992.001,010.00978.00993.00989.75135,684
May 04, 20211,018.001,020.00981.00986.00982.77104,788
Apr 30, 2021985.001,016.00969.001,004.001,000.7182,532
Apr 29, 20211,000.001,016.00978.00979.00975.80126,754
Apr 28, 2021984.001,014.00976.631,006.001,002.71167,486
Apr 27, 2021974.00981.00941.00980.00976.79133,269
Apr 26, 2021952.00977.00946.00968.00964.8354,472
Apr 23, 2021940.00967.00935.50966.00962.84166,757
Apr 22, 2021934.00962.00932.00935.00931.9457,745
Apr 21, 2021943.00956.64927.00938.00934.9359,799
Apr 20, 2021946.00959.00929.20940.00936.92133,627
Apr 19, 2021925.00965.00900.00939.00935.93254,625
Apr 16, 2021912.00981.90912.00948.00944.90110,991
Apr 15, 2021880.00946.00880.00928.00924.96108,174
Apr 14, 2021904.00920.27900.00905.00902.0460,199
Apr 13, 2021917.00929.00872.00920.00916.99260,626
Apr 12, 2021883.00918.00863.60918.00915.00122,720
Apr 09, 2021848.00885.00660.00880.00877.121,042,277
Apr 08, 2021830.00830.00796.16815.00812.33152,316
Apr 07, 2021780.00829.00780.00808.00805.3668,251
Apr 06, 2021810.00824.00771.00816.00813.3362,621
Apr 01, 2021765.00810.00759.76810.00807.35123,370
Mar 31, 2021750.00796.00732.00776.00773.46172,154
Mar 30, 2021762.00778.00732.00750.00747.55365,975
Mar 29, 2021756.00765.90730.00732.00729.6084,012
Mar 26, 2021748.00770.00736.00750.00747.55157,342
Mar 25, 2021732.00764.00720.00734.00731.6071,685
Mar 24, 2021742.00760.00732.00760.00757.5153,360
Mar 23, 2021748.00760.00732.88734.00731.6097,286
Mar 22, 2021742.00768.60722.00760.00757.51176,138
Mar 19, 2021768.00770.00724.00740.00737.58502,083
Mar 18, 2021696.00758.00696.00738.00735.58146,991
Mar 17, 2021690.00738.00690.00716.00713.6668,727
Mar 16, 2021722.00736.00698.00706.00703.69135,336
Mar 15, 2021722.00728.00702.00708.00705.6894,095
Mar 12, 2021738.00748.00708.00714.00711.6664,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...