Impax Environmental Markets PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	420.00	421.00	410.50	410.50	393.91	319,919
2023-03-27	423.00	425.00	413.00	417.00	400.15	854,562
2023-03-24	425.00	427.35	420.00	421.00	403.99	754,413
2023-03-23	427.50	430.42	424.50	428.00	410.71	425,006
2023-03-22	422.00	431.00	421.00	430.50	413.11	548,928
2023-03-21	420.00	428.59	418.00	426.00	408.79	443,774
2023-03-20	417.00	419.00	407.00	418.50	401.59	623,583
2023-03-17	421.50	425.00	412.85	418.00	401.11	1,420,815
2023-03-16	417.00	420.50	412.50	420.50	403.51	1,010,959
2023-03-15	421.50	421.50	408.00	413.50	396.79	686,175
2023-03-14	417.00	423.00	408.50	420.00	403.03	366,991
2023-03-13	421.00	425.00	409.00	412.50	395.83	374,180
2023-03-10	432.00	449.00	422.00	422.00	404.95	345,339
2023-03-09	436.00	442.00	431.50	438.00	420.30	573,902
2023-03-08	436.50	440.50	433.50	438.50	420.78	554,168
2023-03-07	438.50	443.00	437.50	440.00	422.22	497,420
2023-03-06	438.00	442.00	435.50	441.00	423.18	318,087
2023-03-03	438.00	440.50	436.00	438.00	420.30	207,525
2023-03-02	435.50	438.00	430.00	436.50	418.86	347,228
2023-03-01	440.50	442.00	432.50	434.00	416.46	266,345
2023-02-28	435.00	438.87	431.00	436.00	418.38	335,774
2023-02-27	438.50	440.50	435.60	437.50	419.82	248,282
2023-02-24	434.00	442.50	433.00	436.00	418.38	284,602
2023-02-23	437.50	441.60	432.00	435.50	417.90	214,439
2023-02-22	438.50	439.50	432.50	434.00	416.46	256,291
2023-02-21	443.00	448.50	437.00	437.00	419.34	744,876
2023-02-20	444.00	452.00	443.50	447.00	428.94	281,094
2023-02-17	445.00	446.00	442.78	446.00	427.98	1,012,853
2023-02-16	446.50	452.00	446.50	450.00	431.82	575,551
2023-02-15	439.50	449.00	436.22	448.00	429.90	270,339
2023-02-14	440.50	448.00	436.00	442.00	424.14	528,206
2023-02-13	443.00	445.00	438.00	440.50	422.70	276,567
2023-02-10	446.00	446.96	437.00	439.50	421.74	315,268
2023-02-09	450.00	451.00	442.00	445.00	427.02	256,870
2023-02-08	451.50	452.50	442.50	448.00	427.50	303,612
2023-02-07	457.00	458.00	446.50	447.00	426.55	204,206
2023-02-06	451.00	453.00	448.00	453.00	432.27	228,748
2023-02-03	445.00	456.60	445.00	454.00	433.23	279,350
2023-02-02	439.50	451.50	437.63	451.00	430.36	320,717
2023-02-01	430.50	439.00	429.36	435.00	415.09	213,238
2023-01-31	434.00	436.50	428.33	430.00	410.32	679,199
2023-01-30	433.50	440.00	430.00	433.00	413.19	168,207
2023-01-27	438.00	442.00	434.58	442.00	421.77	556,051
2023-01-26	431.00	440.00	426.00	438.00	417.96	543,312
2023-01-25	428.50	434.18	426.00	430.50	410.80	336,188
2023-01-24	429.00	435.00	425.65	432.00	412.23	510,144
2023-01-23	412.50	428.00	412.50	428.00	408.42	590,761
2023-01-20	419.00	420.00	413.00	420.00	400.78	629,897
2023-01-19	426.00	430.80	413.50	414.00	395.06	246,757
2023-01-18	425.50	430.14	425.39	427.50	407.94	493,662
2023-01-17	424.00	431.00	424.00	428.00	408.42	637,297
2023-01-16	431.00	433.00	423.00	427.00	407.46	700,498
2023-01-13	432.50	433.50	429.00	429.00	409.37	273,618
2023-01-12	432.50	435.50	427.00	430.50	410.80	447,829
2023-01-11	431.00	435.00	428.03	430.50	410.80	763,186
2023-01-10	431.00	431.37	425.37	426.00	406.51	249,672
2023-01-09	428.50	432.00	421.50	427.00	407.46	302,934
2023-01-06	418.00	429.50	417.50	428.00	408.42	488,045
2023-01-05	427.00	428.00	420.00	420.00	400.78	264,010
2023-01-04	425.00	427.00	420.00	425.50	406.03	290,787

← NewerPage 16 of 22 · 1,266 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.