Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 396.00 | 402.50 | 396.00 | 398.00 | 386.44 | 824,316 |
| 2024-06-06 | 398.00 | 402.00 | 392.00 | 402.00 | 390.33 | 1,794,026 |
| 2024-06-05 | 398.00 | 398.00 | 389.00 | 392.00 | 380.62 | 371,564 |
| 2024-06-04 | 391.00 | 397.00 | 390.50 | 394.50 | 383.05 | 771,947 |
| 2024-06-03 | 398.00 | 401.00 | 392.79 | 398.00 | 386.44 | 305,320 |
| 2024-05-31 | 392.00 | 398.00 | 389.50 | 398.00 | 386.44 | 1,027,552 |
| 2024-05-30 | 390.00 | 395.00 | 388.50 | 395.00 | 383.53 | 1,174,814 |
| 2024-05-29 | 399.50 | 399.50 | 389.00 | 389.00 | 377.71 | 391,992 |
| 2024-05-28 | 401.00 | 401.00 | 395.50 | 398.50 | 386.93 | 877,526 |
| 2024-05-24 | 395.00 | 398.00 | 395.00 | 396.00 | 384.50 | 365,203 |
| 2024-05-23 | 400.00 | 402.60 | 397.00 | 398.50 | 386.93 | 1,988,261 |
| 2024-05-22 | 399.50 | 400.50 | 395.50 | 400.00 | 388.39 | 412,168 |
| 2024-05-21 | 399.00 | 400.88 | 395.00 | 398.50 | 386.93 | 1,468,062 |
| 2024-05-20 | 400.00 | 408.50 | 399.42 | 402.00 | 390.33 | 576,409 |
| 2024-05-17 | 404.50 | 408.00 | 400.00 | 400.00 | 388.39 | 502,543 |
| 2024-05-16 | 402.00 | 405.50 | 400.00 | 405.50 | 393.73 | 698,835 |
| 2024-05-15 | 401.50 | 404.50 | 401.50 | 404.50 | 392.76 | 436,597 |
| 2024-05-14 | 398.00 | 404.00 | 396.94 | 403.50 | 391.79 | 377,968 |
| 2024-05-13 | 401.00 | 402.52 | 399.48 | 402.00 | 390.33 | 681,119 |
| 2024-05-10 | 398.50 | 402.50 | 398.50 | 401.00 | 389.36 | 553,365 |
| 2024-05-09 | 399.50 | 400.66 | 397.00 | 400.50 | 388.87 | 457,074 |
| 2024-05-08 | 391.50 | 399.50 | 391.50 | 399.50 | 387.90 | 291,474 |
| 2024-05-07 | 391.00 | 397.50 | 390.00 | 397.00 | 385.47 | 519,315 |
| 2024-05-03 | 378.50 | 390.55 | 378.50 | 390.50 | 379.16 | 306,294 |
| 2024-05-02 | 381.00 | 385.50 | 375.00 | 384.50 | 373.34 | 517,262 |
| 2024-05-01 | 382.00 | 383.00 | 379.50 | 382.00 | 370.91 | 685,090 |
| 2024-04-30 | 384.00 | 386.50 | 382.50 | 384.00 | 372.85 | 808,173 |
| 2024-04-29 | 382.00 | 388.00 | 381.00 | 386.00 | 374.79 | 1,097,251 |
| 2024-04-26 | 376.00 | 388.50 | 376.00 | 388.50 | 377.22 | 781,095 |
| 2024-04-25 | 385.50 | 387.17 | 379.50 | 381.50 | 370.42 | 529,816 |
| 2024-04-24 | 387.50 | 388.17 | 385.00 | 387.00 | 375.76 | 743,405 |
| 2024-04-23 | 386.50 | 388.00 | 383.50 | 387.00 | 375.76 | 896,556 |
| 2024-04-22 | 385.00 | 386.50 | 382.00 | 386.50 | 375.28 | 2,384,809 |
| 2024-04-19 | 381.00 | 387.00 | 378.65 | 382.00 | 370.91 | 964,071 |
| 2024-04-18 | 383.50 | 387.50 | 381.10 | 385.00 | 373.82 | 844,533 |
| 2024-04-17 | 384.00 | 394.00 | 381.00 | 382.00 | 370.91 | 1,179,490 |
| 2024-04-16 | 389.50 | 392.58 | 384.00 | 384.00 | 372.85 | 764,608 |
| 2024-04-15 | 397.50 | 400.00 | 388.10 | 392.00 | 380.62 | 1,011,223 |
| 2024-04-12 | 396.50 | 403.50 | 395.47 | 397.50 | 385.96 | 910,480 |
| 2024-04-11 | 397.50 | 402.29 | 396.50 | 397.00 | 385.47 | 1,046,678 |
| 2024-04-10 | 398.50 | 405.00 | 397.50 | 400.00 | 388.39 | 764,610 |
| 2024-04-09 | 398.00 | 401.00 | 395.96 | 398.00 | 386.44 | 495,656 |
| 2024-04-08 | 394.00 | 400.00 | 394.00 | 399.00 | 387.42 | 680,569 |
| 2024-04-05 | 399.00 | 399.00 | 392.02 | 396.00 | 384.50 | 228,960 |
| 2024-04-04 | 397.50 | 399.50 | 393.46 | 399.50 | 387.90 | 682,514 |
| 2024-04-03 | 395.50 | 397.00 | 389.85 | 397.00 | 385.47 | 622,758 |
| 2024-04-02 | 410.00 | 410.00 | 394.50 | 395.50 | 384.02 | 1,113,883 |
| 2024-03-28 | 397.00 | 403.00 | 395.88 | 402.50 | 390.81 | 1,466,013 |
| 2024-03-27 | 395.50 | 399.00 | 393.95 | 399.00 | 387.42 | 1,020,086 |
| 2024-03-26 | 392.50 | 396.67 | 392.50 | 396.50 | 384.99 | 721,710 |
| 2024-03-25 | 399.50 | 399.50 | 394.00 | 395.00 | 383.53 | 1,093,508 |
| 2024-03-22 | 400.50 | 403.00 | 397.86 | 399.50 | 387.90 | 808,684 |
| 2024-03-21 | 393.00 | 400.50 | 392.00 | 400.50 | 388.87 | 893,860 |
| 2024-03-20 | 389.00 | 392.00 | 388.37 | 392.00 | 380.62 | 1,328,694 |
| 2024-03-19 | 390.50 | 390.69 | 384.56 | 388.50 | 377.22 | 841,373 |
| 2024-03-18 | 396.00 | 397.10 | 388.00 | 389.00 | 377.71 | 737,268 |
| 2024-03-15 | 391.00 | 393.00 | 388.00 | 391.50 | 380.13 | 903,270 |
| 2024-03-14 | 393.50 | 396.50 | 389.50 | 391.00 | 379.65 | 977,299 |
| 2024-03-13 | 392.50 | 397.50 | 392.00 | 394.00 | 382.56 | 785,242 |
| 2024-03-12 | 391.00 | 396.00 | 391.00 | 394.50 | 383.05 | 763,952 |
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.