Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 389.00 | 390.46 | 386.50 | 388.00 | 378.50 | 726,726 |
| 2024-08-30 | 376.00 | 392.00 | 376.00 | 391.00 | 381.42 | 939,238 |
| 2024-08-29 | 380.00 | 387.50 | 380.00 | 386.50 | 377.03 | 360,357 |
| 2024-08-28 | 383.50 | 388.00 | 382.00 | 384.00 | 374.59 | 855,884 |
| 2024-08-27 | 386.00 | 390.00 | 383.00 | 384.00 | 374.59 | 844,711 |
| 2024-08-23 | 386.00 | 388.00 | 384.30 | 387.50 | 378.01 | 156,972 |
| 2024-08-22 | 387.50 | 391.50 | 385.00 | 386.00 | 376.54 | 897,701 |
| 2024-08-21 | 386.00 | 388.50 | 384.50 | 388.50 | 378.98 | 298,975 |
| 2024-08-20 | 388.50 | 390.50 | 386.00 | 386.00 | 376.54 | 593,757 |
| 2024-08-19 | 384.00 | 389.00 | 383.50 | 389.00 | 379.47 | 672,728 |
| 2024-08-16 | 387.00 | 391.64 | 385.00 | 385.00 | 375.57 | 270,754 |
| 2024-08-15 | 385.00 | 390.00 | 385.00 | 387.50 | 378.01 | 194,483 |
| 2024-08-14 | 387.00 | 389.00 | 386.00 | 387.00 | 375.76 | 338,519 |
| 2024-08-13 | 383.50 | 387.50 | 382.50 | 384.50 | 373.34 | 401,841 |
| 2024-08-12 | 385.00 | 390.00 | 384.00 | 386.00 | 374.79 | 747,474 |
| 2024-08-09 | 387.00 | 388.50 | 385.28 | 386.50 | 375.28 | 173,359 |
| 2024-08-08 | 385.00 | 386.50 | 379.50 | 386.50 | 375.28 | 707,326 |
| 2024-08-07 | 387.00 | 388.50 | 384.94 | 386.00 | 374.79 | 550,127 |
| 2024-08-06 | 381.00 | 386.06 | 377.52 | 385.00 | 373.82 | 795,819 |
| 2024-08-05 | 378.00 | 382.50 | 372.00 | 377.50 | 366.54 | 358,526 |
| 2024-08-02 | 400.50 | 403.00 | 384.77 | 387.00 | 375.76 | 382,181 |
| 2024-08-01 | 402.00 | 407.22 | 401.50 | 403.00 | 391.30 | 726,466 |
| 2024-07-31 | 398.50 | 404.00 | 398.02 | 404.00 | 392.27 | 433,954 |
| 2024-07-30 | 397.00 | 400.50 | 390.00 | 396.50 | 384.99 | 502,771 |
| 2024-07-29 | 391.00 | 398.00 | 391.00 | 396.00 | 384.50 | 529,954 |
| 2024-07-26 | 389.50 | 396.00 | 385.00 | 396.00 | 384.50 | 510,921 |
| 2024-07-25 | 390.50 | 392.50 | 384.50 | 390.50 | 379.16 | 857,680 |
| 2024-07-24 | 391.00 | 393.50 | 389.81 | 393.50 | 382.08 | 732,432 |
| 2024-07-23 | 389.00 | 394.50 | 387.50 | 394.50 | 383.05 | 721,231 |
| 2024-07-22 | 388.50 | 392.00 | 386.00 | 392.00 | 380.62 | 517,243 |
| 2024-07-19 | 390.50 | 390.50 | 386.00 | 386.00 | 374.79 | 463,450 |
| 2024-07-18 | 386.50 | 392.50 | 386.50 | 391.00 | 379.65 | 1,061,127 |
| 2024-07-17 | 388.00 | 390.00 | 386.00 | 390.00 | 378.68 | 615,553 |
| 2024-07-16 | 386.00 | 390.23 | 385.00 | 389.00 | 377.71 | 401,353 |
| 2024-07-15 | 384.50 | 389.00 | 384.00 | 389.00 | 377.71 | 511,797 |
| 2024-07-12 | 388.00 | 388.00 | 383.50 | 386.50 | 375.28 | 515,558 |
| 2024-07-11 | 383.00 | 386.00 | 381.40 | 385.50 | 374.31 | 993,313 |
| 2024-07-10 | 379.50 | 384.00 | 379.45 | 381.00 | 369.94 | 471,681 |
| 2024-07-09 | 381.00 | 383.00 | 379.00 | 383.00 | 371.88 | 650,818 |
| 2024-07-08 | 381.00 | 382.50 | 380.24 | 381.50 | 370.42 | 626,968 |
| 2024-07-05 | 383.50 | 388.50 | 381.00 | 382.00 | 370.91 | 785,980 |
| 2024-07-04 | 382.50 | 385.00 | 381.50 | 385.00 | 373.82 | 751,828 |
| 2024-07-03 | 382.50 | 385.00 | 378.50 | 383.00 | 371.88 | 531,411 |
| 2024-07-02 | 382.50 | 386.50 | 380.50 | 382.00 | 370.91 | 785,862 |
| 2024-07-01 | 385.00 | 388.50 | 383.50 | 383.50 | 372.37 | 449,884 |
| 2024-06-28 | 386.50 | 390.50 | 385.55 | 388.00 | 376.74 | 963,445 |
| 2024-06-27 | 385.50 | 389.00 | 385.00 | 388.00 | 376.74 | 685,329 |
| 2024-06-26 | 387.50 | 391.50 | 386.00 | 386.50 | 375.28 | 815,895 |
| 2024-06-25 | 390.50 | 390.89 | 388.50 | 388.50 | 377.22 | 1,427,267 |
| 2024-06-24 | 391.00 | 394.00 | 390.08 | 391.00 | 379.65 | 623,537 |
| 2024-06-21 | 392.00 | 397.50 | 391.00 | 391.00 | 379.65 | 438,601 |
| 2024-06-20 | 394.50 | 396.50 | 390.50 | 396.00 | 384.50 | 781,085 |
| 2024-06-19 | 388.50 | 394.00 | 388.50 | 394.00 | 382.56 | 1,260,783 |
| 2024-06-18 | 389.50 | 394.00 | 389.00 | 392.00 | 380.62 | 515,597 |
| 2024-06-17 | 389.50 | 393.50 | 388.50 | 391.00 | 379.65 | 1,201,923 |
| 2024-06-14 | 392.00 | 396.50 | 389.00 | 390.50 | 379.16 | 813,335 |
| 2024-06-13 | 396.50 | 397.50 | 389.52 | 392.00 | 380.62 | 1,103,647 |
| 2024-06-12 | 390.50 | 398.00 | 389.50 | 394.00 | 382.56 | 496,902 |
| 2024-06-11 | 394.50 | 395.00 | 388.00 | 393.00 | 381.59 | 907,521 |
| 2024-06-10 | 396.00 | 397.54 | 392.00 | 394.00 | 382.56 | 813,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0200 GBP |
| 2026-02-12 | 0.0320 GBP |
| 2025-08-14 | 0.0190 GBP |
| 2025-02-06 | 0.0320 GBP |
| 2024-08-15 | 0.0180 GBP |
| 2024-02-15 | 0.0290 GBP |
| 2023-08-10 | 0.0170 GBP |
| 2023-02-09 | 0.0250 GBP |
| 2022-08-04 | 0.0150 GBP |
| 2022-01-06 | 0.0150 GBP |
| 2021-08-05 | 0.0130 GBP |
| 2021-02-18 | 0.0100 GBP |
| 2020-08-06 | 0.0130 GBP |
| 2020-04-02 | 0.0300 GBP |
| 2019-04-25 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.