Impax Environmental Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	379.00	382.00	378.50	381.00	367.16	584,552
2023-09-19	379.00	384.76	377.50	378.50	364.75	647,797
2023-09-18	385.00	386.25	379.00	382.00	368.13	595,687
2023-09-15	385.50	388.00	376.50	383.50	369.57	921,550
2023-09-14	384.50	387.00	379.50	385.50	371.50	715,888
2023-09-13	383.50	383.50	379.45	382.00	368.13	636,025
2023-09-12	390.00	391.00	381.92	382.00	368.13	566,638
2023-09-11	389.00	392.50	387.00	389.00	374.87	585,264
2023-09-08	391.50	394.24	389.00	390.00	375.84	233,698
2023-09-07	388.50	393.50	388.50	392.50	378.24	479,946
2023-09-06	393.00	394.00	390.11	393.50	379.21	434,732
2023-09-05	400.00	403.00	393.32	394.00	379.69	154,503
2023-09-04	398.50	402.50	396.00	398.50	384.03	232,460
2023-09-01	395.00	399.50	393.05	399.00	384.51	306,798
2023-08-31	397.00	397.50	394.00	397.00	382.58	509,384
2023-08-30	393.00	398.00	393.00	395.00	380.65	481,903
2023-08-29	390.50	401.38	388.78	395.50	381.14	549,063
2023-08-25	385.50	387.40	384.20	387.00	372.94	467,888
2023-08-24	386.00	390.50	386.00	388.00	373.91	268,357
2023-08-23	381.50	385.67	381.00	385.00	371.02	170,750
2023-08-22	382.50	383.00	379.39	383.00	369.09	614,643
2023-08-21	380.00	382.00	378.12	382.00	368.13	615,213
2023-08-18	382.50	387.01	377.54	381.00	367.16	477,093
2023-08-17	387.50	389.30	383.00	386.00	371.98	589,091
2023-08-16	392.50	392.50	388.00	390.00	375.84	327,560
2023-08-15	395.00	400.00	389.50	393.00	378.73	391,025
2023-08-14	395.50	399.50	394.00	396.50	382.10	240,397
2023-08-11	398.00	400.63	394.00	398.00	383.55	759,669
2023-08-10	398.50	401.00	396.50	401.00	386.44	1,040,891
2023-08-09	397.00	402.00	397.00	401.00	384.80	389,951
2023-08-08	399.00	401.50	396.50	397.00	380.96	580,998
2023-08-07	401.50	404.04	399.46	402.00	385.76	456,604
2023-08-04	406.00	406.00	401.44	402.50	386.24	133,645
2023-08-03	407.50	410.50	403.00	404.00	387.68	493,435
2023-08-02	410.50	411.95	407.00	407.00	390.56	237,506
2023-08-01	414.50	417.00	413.40	414.00	397.27	284,332
2023-07-31	413.00	419.00	412.86	417.00	400.15	775,200
2023-07-28	412.50	416.06	410.50	414.50	397.75	493,250
2023-07-27	414.50	419.50	414.00	416.00	399.19	1,302,263
2023-07-26	413.50	416.50	411.98	413.00	396.31	205,248
2023-07-25	414.50	417.00	412.75	416.50	399.67	306,099
2023-07-24	416.50	417.50	412.00	414.00	397.27	635,736
2023-07-21	413.00	415.07	410.46	414.50	397.75	452,794
2023-07-20	417.00	418.52	413.50	415.00	398.23	270,662
2023-07-19	411.00	419.00	410.22	417.00	400.15	479,757
2023-07-18	409.50	410.00	403.67	409.00	392.47	1,076,476
2023-07-17	406.00	407.34	403.50	407.00	390.56	394,315
2023-07-14	406.00	408.00	404.50	406.50	390.08	240,809
2023-07-13	404.50	412.50	404.50	407.00	390.56	631,759
2023-07-12	406.00	410.50	403.04	408.50	391.99	343,459
2023-07-11	400.00	406.00	398.94	403.00	386.72	351,915
2023-07-10	395.50	401.19	395.00	401.00	384.80	681,480
2023-07-07	397.50	399.73	396.03	398.00	381.92	418,758
2023-07-06	404.50	406.45	397.50	398.50	382.40	501,116
2023-07-05	406.50	414.50	404.00	407.00	390.56	359,431
2023-07-04	409.00	410.50	405.84	409.50	392.95	554,444
2023-07-03	407.00	409.50	405.48	407.50	391.04	238,492
2023-06-30	404.50	410.00	403.00	410.00	393.43	709,545
2023-06-29	400.50	406.50	399.45	405.00	388.64	525,076
2023-06-28	397.50	406.00	393.72	402.00	385.76	292,166

← NewerPage 14 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.