Impax Environmental Markets PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	370.50	372.50	367.94	372.00	358.49	1,025,154
2023-12-12	368.00	373.50	365.00	370.00	356.56	1,119,482
2023-12-11	372.00	373.00	368.50	373.00	359.45	454,544
2023-12-08	369.50	371.50	367.81	371.50	358.01	908,999
2023-12-07	366.00	369.25	365.64	369.00	355.60	1,431,209
2023-12-06	365.50	369.00	364.00	369.00	355.60	820,402
2023-12-05	363.00	367.00	362.55	367.00	353.67	1,068,506
2023-12-04	358.50	365.08	358.50	364.50	351.26	915,332
2023-12-01	360.50	364.50	359.49	362.00	348.85	504,134
2023-11-30	359.00	361.50	357.50	360.50	347.41	756,162
2023-11-29	358.50	361.20	358.50	361.00	347.89	824,316
2023-11-28	359.50	364.50	357.50	359.00	345.96	722,490
2023-11-27	362.00	370.00	359.00	362.00	348.85	752,690
2023-11-24	371.00	371.00	361.50	364.00	350.78	283,904
2023-11-23	366.00	366.00	361.50	364.50	351.26	335,089
2023-11-22	363.50	367.38	363.50	364.50	351.26	1,528,900
2023-11-21	371.00	373.00	363.00	363.00	349.82	271,759
2023-11-20	374.50	376.00	368.50	368.50	355.12	678,374
2023-11-17	368.50	375.50	368.50	370.00	356.56	366,473
2023-11-16	371.00	374.07	367.52	370.00	356.56	455,656
2023-11-15	350.50	374.00	350.50	373.50	359.93	480,094
2023-11-14	355.00	367.00	353.40	367.00	353.67	428,714
2023-11-13	352.00	359.00	351.62	355.50	342.59	398,663
2023-11-10	351.00	356.00	350.50	356.00	343.07	776,173
2023-11-09	350.50	355.00	350.50	355.00	342.11	807,757
2023-11-08	349.00	353.02	349.00	352.00	339.22	824,658
2023-11-07	349.50	354.50	347.00	352.50	339.70	966,692
2023-11-06	351.50	358.30	350.50	350.50	337.77	441,143
2023-11-03	350.00	356.29	348.00	355.50	342.59	388,145
2023-11-02	340.00	350.00	338.00	350.00	337.29	808,345
2023-11-01	333.50	340.00	332.57	338.50	326.21	495,477
2023-10-31	334.00	336.00	331.13	336.00	323.80	1,381,516
2023-10-30	343.00	343.00	332.00	334.50	322.35	633,363
2023-10-27	339.50	339.50	332.50	334.50	322.35	527,975
2023-10-26	344.00	344.00	331.42	336.50	324.28	675,531
2023-10-25	339.50	340.71	335.51	338.00	325.72	520,033
2023-10-24	338.50	343.78	337.57	340.00	327.65	686,398
2023-10-23	343.50	349.00	337.50	340.00	327.65	354,936
2023-10-20	345.50	351.50	341.40	343.00	330.54	533,018
2023-10-19	351.50	353.00	349.00	351.00	338.25	782,943
2023-10-18	360.00	366.50	352.58	356.50	343.55	543,957
2023-10-17	361.00	367.00	356.50	362.50	349.33	637,537
2023-10-16	361.00	364.60	355.03	361.00	347.89	534,172
2023-10-13	368.00	368.00	357.50	359.50	346.44	780,378
2023-10-12	372.00	372.93	365.50	368.00	354.63	525,086
2023-10-11	364.00	368.01	360.00	367.00	353.67	344,868
2023-10-10	369.00	371.50	360.30	366.50	353.19	678,371
2023-10-09	361.00	365.50	355.50	359.50	346.44	580,344
2023-10-06	362.50	367.41	358.01	360.00	346.93	402,653
2023-10-05	362.50	369.44	362.50	363.00	349.82	659,121
2023-10-04	364.00	370.82	356.57	362.50	349.33	1,211,084
2023-10-03	361.50	366.50	357.00	364.00	350.78	549,424
2023-10-02	371.00	371.00	365.00	366.00	352.71	820,024
2023-09-29	365.00	381.00	365.00	371.00	357.53	786,994
2023-09-28	364.00	366.00	359.50	365.00	351.74	1,026,608
2023-09-27	364.00	366.76	361.00	366.00	352.71	1,192,874
2023-09-26	371.50	373.00	358.00	358.00	345.00	773,588
2023-09-25	369.00	373.50	369.00	373.50	359.93	535,838
2023-09-22	373.00	375.00	371.16	373.50	359.93	626,589
2023-09-21	379.00	379.32	373.00	374.50	360.90	670,505

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.