Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 420.50 | 426.93 | 416.77 | 421.00 | 401.74 | 284,603 |
| 2022-12-30 | 420.00 | 421.62 | 417.00 | 419.50 | 400.30 | 55,338 |
| 2022-12-29 | 417.50 | 418.50 | 411.50 | 418.00 | 398.87 | 136,176 |
| 2022-12-28 | 417.00 | 421.50 | 413.50 | 415.50 | 396.49 | 108,531 |
| 2022-12-23 | 418.00 | 419.50 | 414.60 | 417.00 | 397.92 | 101,344 |
| 2022-12-22 | 419.00 | 423.50 | 414.00 | 416.50 | 397.44 | 413,239 |
| 2022-12-21 | 410.50 | 419.00 | 409.50 | 416.50 | 397.44 | 146,927 |
| 2022-12-20 | 412.50 | 413.50 | 404.00 | 411.50 | 392.67 | 277,076 |
| 2022-12-19 | 410.50 | 416.00 | 410.50 | 413.50 | 394.58 | 276,510 |
| 2022-12-16 | 416.50 | 421.00 | 410.00 | 410.00 | 391.24 | 708,528 |
| 2022-12-15 | 420.00 | 421.00 | 416.02 | 419.00 | 399.83 | 260,665 |
| 2022-12-14 | 425.50 | 425.50 | 420.00 | 420.00 | 400.78 | 296,654 |
| 2022-12-13 | 419.00 | 427.56 | 416.00 | 421.00 | 401.74 | 504,428 |
| 2022-12-12 | 417.00 | 421.00 | 412.00 | 417.00 | 397.92 | 201,960 |
| 2022-12-09 | 416.50 | 423.50 | 416.50 | 419.50 | 400.30 | 227,456 |
| 2022-12-08 | 417.00 | 422.00 | 416.50 | 416.50 | 397.44 | 165,105 |
| 2022-12-07 | 421.50 | 421.50 | 415.50 | 415.50 | 396.49 | 380,169 |
| 2022-12-06 | 424.50 | 431.50 | 417.82 | 418.00 | 398.87 | 294,555 |
| 2022-12-05 | 427.00 | 432.00 | 424.88 | 428.00 | 408.42 | 152,547 |
| 2022-12-02 | 431.00 | 435.50 | 425.00 | 427.00 | 407.46 | 891,491 |
| 2022-12-01 | 432.50 | 440.50 | 429.50 | 432.00 | 412.23 | 647,775 |
| 2022-11-30 | 432.50 | 440.71 | 431.50 | 432.00 | 412.23 | 239,678 |
| 2022-11-29 | 443.50 | 443.50 | 433.50 | 433.50 | 413.66 | 199,719 |
| 2022-11-28 | 440.00 | 447.50 | 436.00 | 438.00 | 417.96 | 203,095 |
| 2022-11-25 | 444.50 | 445.50 | 439.37 | 443.00 | 422.73 | 314,049 |
| 2022-11-24 | 440.50 | 446.50 | 440.00 | 440.00 | 419.87 | 134,261 |
| 2022-11-23 | 436.50 | 444.50 | 436.50 | 444.50 | 424.16 | 209,888 |
| 2022-11-22 | 447.00 | 448.00 | 439.00 | 439.00 | 418.91 | 353,550 |
| 2022-11-21 | 444.50 | 447.00 | 436.07 | 447.00 | 426.55 | 265,685 |
| 2022-11-18 | 435.50 | 444.00 | 434.21 | 438.00 | 417.96 | 236,146 |
| 2022-11-17 | 435.50 | 444.00 | 433.50 | 435.50 | 415.57 | 228,816 |
| 2022-11-16 | 443.50 | 456.50 | 435.50 | 435.50 | 415.57 | 283,242 |
| 2022-11-15 | 450.00 | 457.50 | 447.00 | 451.00 | 430.36 | 149,861 |
| 2022-11-14 | 454.00 | 462.50 | 440.00 | 457.00 | 436.09 | 261,198 |
| 2022-11-11 | 460.50 | 460.50 | 451.00 | 456.00 | 435.13 | 730,267 |
| 2022-11-10 | 440.00 | 450.50 | 428.00 | 448.00 | 427.50 | 450,887 |
| 2022-11-09 | 435.50 | 437.00 | 429.50 | 436.50 | 416.53 | 269,065 |
| 2022-11-08 | 425.00 | 437.00 | 416.50 | 433.50 | 413.66 | 249,055 |
| 2022-11-07 | 423.50 | 427.50 | 417.50 | 424.00 | 404.60 | 250,710 |
| 2022-11-04 | 420.00 | 427.00 | 414.50 | 420.00 | 400.78 | 191,428 |
| 2022-11-03 | 413.50 | 419.06 | 406.50 | 418.00 | 398.87 | 320,891 |
| 2022-11-02 | 411.00 | 423.81 | 410.00 | 420.50 | 401.26 | 298,812 |
| 2022-11-01 | 420.00 | 423.52 | 406.50 | 416.50 | 397.44 | 360,982 |
| 2022-10-31 | 418.50 | 418.50 | 404.45 | 411.00 | 392.19 | 237,944 |
| 2022-10-28 | 406.00 | 418.00 | 402.40 | 410.00 | 391.24 | 390,738 |
| 2022-10-27 | 414.50 | 420.00 | 405.50 | 414.00 | 395.06 | 192,262 |
| 2022-10-26 | 405.00 | 414.00 | 401.26 | 414.00 | 395.06 | 366,986 |
| 2022-10-25 | 393.00 | 406.00 | 392.91 | 406.00 | 387.42 | 382,080 |
| 2022-10-24 | 396.00 | 396.00 | 387.70 | 390.00 | 372.15 | 154,010 |
| 2022-10-21 | 390.00 | 397.02 | 385.78 | 388.00 | 370.25 | 229,076 |
| 2022-10-20 | 400.00 | 400.00 | 391.50 | 394.00 | 375.97 | 285,485 |
| 2022-10-19 | 406.50 | 406.50 | 393.00 | 393.00 | 375.02 | 239,718 |
| 2022-10-18 | 399.50 | 407.57 | 396.13 | 401.50 | 383.13 | 322,398 |
| 2022-10-17 | 391.50 | 395.00 | 384.00 | 392.00 | 374.06 | 339,729 |
| 2022-10-14 | 389.50 | 398.00 | 385.50 | 385.50 | 367.86 | 288,897 |
| 2022-10-13 | 399.00 | 399.00 | 373.23 | 386.00 | 368.34 | 303,690 |
| 2022-10-12 | 399.50 | 404.00 | 383.50 | 384.50 | 366.91 | 437,159 |
| 2022-10-11 | 400.00 | 406.79 | 393.00 | 393.50 | 375.49 | 507,147 |
| 2022-10-10 | 409.50 | 409.50 | 401.00 | 404.00 | 385.51 | 285,535 |
| 2022-10-07 | 424.00 | 424.07 | 408.00 | 408.00 | 389.33 | 275,083 |
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.