Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 390.00 | 396.00 | 390.00 | 392.50 | 381.10 | 620,669 |
| 2024-03-08 | 394.50 | 398.50 | 393.00 | 394.50 | 383.05 | 637,857 |
| 2024-03-07 | 390.00 | 395.50 | 389.00 | 395.50 | 384.02 | 820,766 |
| 2024-03-06 | 390.00 | 392.12 | 387.50 | 391.00 | 379.65 | 535,511 |
| 2024-03-05 | 392.00 | 394.50 | 390.00 | 390.00 | 378.68 | 338,988 |
| 2024-03-04 | 386.50 | 393.55 | 386.50 | 393.00 | 381.59 | 708,306 |
| 2024-03-01 | 382.50 | 395.00 | 382.50 | 393.00 | 381.59 | 337,367 |
| 2024-02-29 | 383.00 | 389.50 | 382.14 | 388.00 | 376.74 | 377,012 |
| 2024-02-28 | 383.00 | 385.28 | 382.50 | 385.00 | 373.82 | 379,843 |
| 2024-02-27 | 383.00 | 389.50 | 382.96 | 385.50 | 374.31 | 646,356 |
| 2024-02-26 | 386.50 | 388.95 | 383.34 | 385.50 | 374.31 | 691,830 |
| 2024-02-23 | 390.50 | 390.50 | 386.50 | 387.00 | 375.76 | 295,956 |
| 2024-02-22 | 388.50 | 390.85 | 386.15 | 390.00 | 378.68 | 691,756 |
| 2024-02-21 | 381.50 | 389.50 | 381.50 | 386.00 | 374.79 | 592,882 |
| 2024-02-20 | 392.00 | 392.00 | 386.00 | 387.00 | 375.76 | 815,472 |
| 2024-02-19 | 398.00 | 398.00 | 388.50 | 390.00 | 378.68 | 755,367 |
| 2024-02-16 | 390.00 | 395.00 | 390.00 | 392.00 | 380.62 | 426,476 |
| 2024-02-15 | 386.00 | 392.00 | 383.73 | 391.50 | 380.13 | 1,061,269 |
| 2024-02-14 | 380.00 | 387.00 | 380.00 | 386.50 | 372.46 | 607,697 |
| 2024-02-13 | 388.50 | 389.75 | 380.50 | 383.00 | 369.09 | 483,767 |
| 2024-02-12 | 389.00 | 390.50 | 386.00 | 389.50 | 375.35 | 844,662 |
| 2024-02-09 | 384.00 | 389.00 | 384.00 | 387.50 | 373.43 | 1,083,679 |
| 2024-02-08 | 380.00 | 386.50 | 380.00 | 386.50 | 372.46 | 1,045,454 |
| 2024-02-07 | 377.00 | 382.24 | 377.00 | 382.00 | 368.13 | 917,112 |
| 2024-02-06 | 375.00 | 380.50 | 375.00 | 379.00 | 365.24 | 344,505 |
| 2024-02-05 | 382.50 | 382.50 | 376.50 | 377.50 | 363.79 | 688,256 |
| 2024-02-02 | 378.50 | 382.23 | 377.17 | 377.50 | 363.79 | 880,560 |
| 2024-02-01 | 375.50 | 380.50 | 375.50 | 377.50 | 363.79 | 1,033,288 |
| 2024-01-31 | 380.00 | 380.50 | 374.50 | 379.50 | 365.72 | 614,320 |
| 2024-01-30 | 378.00 | 380.52 | 376.00 | 380.00 | 366.20 | 510,747 |
| 2024-01-29 | 375.50 | 381.00 | 374.03 | 377.00 | 363.31 | 665,281 |
| 2024-01-26 | 371.00 | 379.50 | 371.00 | 379.50 | 365.72 | 821,809 |
| 2024-01-25 | 378.50 | 378.50 | 375.00 | 377.00 | 363.31 | 297,969 |
| 2024-01-24 | 377.50 | 382.00 | 377.50 | 379.00 | 365.24 | 694,717 |
| 2024-01-23 | 377.50 | 379.50 | 376.44 | 379.00 | 365.24 | 633,399 |
| 2024-01-22 | 375.00 | 378.00 | 371.90 | 376.00 | 362.34 | 403,242 |
| 2024-01-19 | 372.50 | 375.50 | 369.96 | 371.50 | 358.01 | 1,005,205 |
| 2024-01-18 | 372.00 | 380.00 | 370.50 | 371.00 | 357.53 | 881,590 |
| 2024-01-17 | 370.50 | 375.50 | 369.50 | 370.00 | 356.56 | 956,357 |
| 2024-01-16 | 377.50 | 378.13 | 374.21 | 376.00 | 362.34 | 1,033,110 |
| 2024-01-15 | 379.50 | 388.50 | 376.50 | 379.50 | 365.72 | 665,320 |
| 2024-01-12 | 382.00 | 387.00 | 378.00 | 380.00 | 366.20 | 853,117 |
| 2024-01-11 | 381.50 | 386.00 | 376.00 | 379.00 | 365.24 | 847,156 |
| 2024-01-10 | 379.00 | 388.00 | 377.00 | 378.50 | 364.75 | 642,166 |
| 2024-01-09 | 378.00 | 381.00 | 376.50 | 380.50 | 366.68 | 410,035 |
| 2024-01-08 | 378.50 | 383.00 | 374.00 | 378.00 | 364.27 | 662,426 |
| 2024-01-05 | 379.00 | 381.22 | 375.82 | 379.50 | 365.72 | 984,480 |
| 2024-01-04 | 390.00 | 394.00 | 378.50 | 381.50 | 367.64 | 1,056,402 |
| 2024-01-03 | 392.50 | 396.89 | 383.83 | 384.00 | 370.05 | 1,062,688 |
| 2024-01-02 | 398.50 | 403.20 | 392.52 | 393.00 | 378.73 | 1,093,489 |
| 2023-12-29 | 400.00 | 401.00 | 395.00 | 400.00 | 385.47 | 431,480 |
| 2023-12-28 | 399.00 | 399.50 | 396.84 | 398.50 | 384.03 | 199,071 |
| 2023-12-27 | 399.00 | 399.00 | 393.78 | 397.00 | 382.58 | 163,855 |
| 2023-12-22 | 391.50 | 394.10 | 390.00 | 391.00 | 376.80 | 128,016 |
| 2023-12-21 | 392.00 | 395.50 | 390.50 | 392.50 | 378.24 | 944,474 |
| 2023-12-20 | 392.50 | 394.00 | 387.50 | 394.00 | 379.69 | 568,678 |
| 2023-12-19 | 389.00 | 391.00 | 386.00 | 389.50 | 375.35 | 410,326 |
| 2023-12-18 | 386.00 | 390.50 | 385.00 | 387.50 | 373.43 | 498,092 |
| 2023-12-15 | 379.50 | 391.84 | 379.50 | 390.50 | 376.32 | 642,852 |
| 2023-12-14 | 379.50 | 387.50 | 376.25 | 387.50 | 373.43 | 576,838 |
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.