Impax Environmental Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	394.00	399.69	393.00	396.00	380.00	710,941
2023-06-26	394.50	396.00	386.00	396.00	380.00	1,133,437
2023-06-23	400.00	404.50	391.00	393.00	377.12	1,256,667
2023-06-22	403.50	406.30	400.50	402.00	385.76	674,007
2023-06-21	405.00	409.52	402.00	407.00	390.56	227,385
2023-06-20	407.50	411.00	405.00	408.00	391.52	455,392
2023-06-19	411.50	415.58	407.50	410.00	393.43	235,338
2023-06-16	414.00	417.00	411.00	415.00	398.23	727,132
2023-06-15	417.50	418.50	410.50	411.50	394.87	217,678
2023-06-14	418.50	421.47	414.50	416.00	399.19	478,213
2023-06-13	419.50	421.00	415.50	420.00	403.03	326,273
2023-06-12	413.50	417.00	413.44	416.00	399.19	363,095
2023-06-09	415.00	416.17	411.50	413.00	396.31	264,629
2023-06-08	418.00	420.50	413.52	416.00	399.19	355,659
2023-06-07	421.50	421.50	415.00	420.00	403.03	308,099
2023-06-06	415.00	420.50	413.50	418.00	401.11	309,268
2023-06-05	413.50	420.50	410.93	415.00	398.23	319,909
2023-06-02	404.00	413.50	404.00	413.50	396.79	243,307
2023-06-01	404.50	406.00	400.50	402.50	386.24	181,188
2023-05-31	407.50	411.50	402.50	405.00	388.64	449,283
2023-05-30	410.50	413.00	407.50	407.50	391.04	343,901
2023-05-26	408.00	414.50	406.50	413.50	396.79	382,260
2023-05-25	410.50	413.50	405.50	409.00	392.47	361,194
2023-05-24	411.00	413.38	403.50	408.50	391.99	248,177
2023-05-23	413.50	416.99	413.50	416.00	399.19	449,023
2023-05-22	415.50	417.00	411.73	417.00	400.15	503,846
2023-05-19	410.50	416.00	410.50	415.50	398.71	489,799
2023-05-18	410.50	414.50	409.00	413.00	396.31	169,230
2023-05-17	405.00	409.50	404.50	409.50	392.95	568,903
2023-05-16	406.50	410.47	404.50	410.00	393.43	355,567
2023-05-15	407.50	410.37	405.50	409.00	392.47	334,583
2023-05-12	408.50	411.50	405.18	411.00	394.39	397,940
2023-05-11	406.00	412.34	406.00	409.50	392.95	302,568
2023-05-10	405.00	409.00	404.76	408.00	391.52	358,135
2023-05-09	410.00	410.00	404.00	405.00	388.64	366,213
2023-05-05	404.50	409.69	404.00	407.50	391.04	279,427
2023-05-04	407.50	414.00	406.00	406.00	389.60	303,323
2023-05-03	408.50	414.50	408.50	409.50	392.95	257,235
2023-05-02	410.50	415.50	409.00	410.00	393.43	293,360
2023-04-28	409.50	414.50	408.50	410.50	393.91	263,451
2023-04-27	408.00	414.00	406.50	406.50	390.08	262,066
2023-04-26	412.00	418.00	408.73	411.00	394.39	333,806
2023-04-25	415.50	418.00	412.72	416.00	399.19	274,145
2023-04-24	415.50	417.72	412.00	416.50	399.67	484,872
2023-04-21	413.00	418.50	412.50	417.00	400.15	947,876
2023-04-20	417.00	418.50	412.00	414.00	397.27	396,003
2023-04-19	420.00	421.50	417.36	417.50	400.63	247,352
2023-04-18	426.50	428.50	421.50	423.50	406.39	310,520
2023-04-17	424.00	433.00	422.50	424.00	406.87	392,670
2023-04-14	424.00	429.50	420.00	424.00	406.87	362,699
2023-04-13	426.50	429.00	422.50	422.50	405.43	253,759
2023-04-12	423.00	433.00	423.00	425.00	407.83	284,137
2023-04-11	419.50	429.00	418.50	421.00	403.99	268,761
2023-04-06	418.50	422.82	411.50	422.00	404.95	295,551
2023-04-05	419.00	424.22	413.00	415.50	398.71	490,303
2023-04-04	423.50	429.30	423.00	423.00	405.91	725,170
2023-04-03	430.00	434.00	422.50	425.00	407.83	523,078
2023-03-31	429.50	433.50	423.13	428.50	411.19	462,148
2023-03-30	414.50	434.52	414.50	430.00	412.63	741,369
2023-03-29	416.00	416.50	411.00	411.00	394.39	415,963

← NewerPage 15 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.