Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 420.00 | 421.44 | 415.50 | 420.00 | 400.78 | 237,785 |
| 2022-10-05 | 409.00 | 418.00 | 406.00 | 418.00 | 398.87 | 501,771 |
| 2022-10-04 | 399.00 | 415.50 | 394.00 | 415.50 | 396.49 | 450,436 |
| 2022-10-03 | 392.50 | 395.65 | 383.08 | 395.00 | 376.93 | 640,745 |
| 2022-09-30 | 390.00 | 396.00 | 384.00 | 396.00 | 377.88 | 730,664 |
| 2022-09-29 | 411.50 | 411.50 | 387.50 | 390.00 | 372.15 | 1,002,709 |
| 2022-09-28 | 406.00 | 410.00 | 400.50 | 409.00 | 390.28 | 1,287,562 |
| 2022-09-27 | 416.00 | 416.00 | 408.00 | 410.00 | 391.24 | 525,556 |
| 2022-09-26 | 422.50 | 422.50 | 409.00 | 413.00 | 394.10 | 784,749 |
| 2022-09-23 | 428.50 | 428.50 | 406.47 | 411.50 | 392.67 | 529,628 |
| 2022-09-22 | 422.00 | 423.00 | 411.00 | 411.50 | 392.67 | 445,753 |
| 2022-09-21 | 417.50 | 428.00 | 417.39 | 426.00 | 406.51 | 389,097 |
| 2022-09-20 | 425.00 | 433.50 | 420.00 | 420.50 | 401.26 | 270,332 |
| 2022-09-16 | 431.00 | 444.50 | 425.00 | 425.00 | 405.55 | 457,882 |
| 2022-09-15 | 436.50 | 445.00 | 429.00 | 429.00 | 409.37 | 494,283 |
| 2022-09-14 | 435.00 | 441.00 | 429.50 | 429.50 | 409.85 | 392,369 |
| 2022-09-13 | 450.50 | 452.00 | 436.00 | 437.50 | 417.48 | 582,614 |
| 2022-09-12 | 436.50 | 449.19 | 436.50 | 449.00 | 428.45 | 395,956 |
| 2022-09-09 | 438.00 | 442.50 | 429.50 | 442.50 | 422.25 | 509,325 |
| 2022-09-08 | 436.00 | 438.00 | 428.00 | 432.50 | 412.71 | 430,078 |
| 2022-09-07 | 424.50 | 432.64 | 424.00 | 430.00 | 410.32 | 343,557 |
| 2022-09-06 | 429.00 | 433.50 | 422.00 | 424.50 | 405.08 | 342,413 |
| 2022-09-05 | 430.00 | 436.50 | 423.00 | 425.00 | 405.55 | 500,615 |
| 2022-09-02 | 428.50 | 439.00 | 427.00 | 438.00 | 417.96 | 685,932 |
| 2022-09-01 | 445.50 | 445.50 | 428.00 | 428.00 | 408.42 | 355,931 |
| 2022-08-31 | 457.50 | 457.50 | 446.00 | 446.00 | 425.59 | 430,480 |
| 2022-08-30 | 464.00 | 464.00 | 450.00 | 454.50 | 433.70 | 429,977 |
| 2022-08-26 | 466.50 | 473.50 | 460.00 | 460.00 | 438.95 | 445,293 |
| 2022-08-25 | 459.00 | 467.00 | 459.00 | 461.00 | 439.91 | 350,678 |
| 2022-08-24 | 448.00 | 456.50 | 444.15 | 455.00 | 434.18 | 418,958 |
| 2022-08-23 | 461.50 | 466.84 | 448.50 | 448.50 | 427.98 | 352,608 |
| 2022-08-22 | 483.50 | 483.50 | 463.50 | 465.00 | 443.72 | 373,581 |
| 2022-08-19 | 480.00 | 485.50 | 476.59 | 481.00 | 458.99 | 246,936 |
| 2022-08-18 | 481.50 | 483.50 | 472.03 | 478.00 | 456.13 | 382,242 |
| 2022-08-17 | 481.00 | 486.44 | 470.50 | 470.50 | 448.97 | 275,943 |
| 2022-08-16 | 485.00 | 485.64 | 478.00 | 480.00 | 458.04 | 405,142 |
| 2022-08-15 | 480.00 | 485.00 | 471.67 | 479.50 | 457.56 | 347,062 |
| 2022-08-12 | 478.50 | 480.60 | 468.00 | 475.00 | 453.26 | 471,503 |
| 2022-08-11 | 468.00 | 475.50 | 466.00 | 473.00 | 451.36 | 341,594 |
| 2022-08-10 | 463.00 | 468.50 | 454.00 | 468.00 | 446.58 | 300,831 |
| 2022-08-09 | 467.50 | 470.00 | 459.00 | 464.00 | 442.77 | 408,197 |
| 2022-08-08 | 462.50 | 465.00 | 461.94 | 462.50 | 441.34 | 451,972 |
| 2022-08-05 | 457.00 | 465.50 | 457.00 | 462.50 | 441.34 | 300,807 |
| 2022-08-04 | 458.00 | 462.50 | 455.75 | 457.00 | 436.09 | 768,451 |
| 2022-08-03 | 459.00 | 459.85 | 454.37 | 458.50 | 436.09 | 996,651 |
| 2022-08-02 | 455.50 | 459.00 | 451.00 | 454.50 | 432.28 | 167,637 |
| 2022-08-01 | 447.50 | 462.62 | 447.50 | 461.50 | 438.94 | 230,516 |
| 2022-07-29 | 447.00 | 458.50 | 446.22 | 457.50 | 435.14 | 310,145 |
| 2022-07-28 | 447.50 | 447.50 | 439.00 | 446.00 | 424.20 | 251,014 |
| 2022-07-27 | 435.50 | 444.50 | 435.50 | 436.00 | 414.69 | 394,385 |
| 2022-07-26 | 442.50 | 446.50 | 436.00 | 439.50 | 418.02 | 353,397 |
| 2022-07-25 | 444.00 | 448.68 | 441.50 | 446.00 | 424.20 | 266,391 |
| 2022-07-22 | 447.50 | 456.00 | 441.25 | 449.00 | 427.05 | 782,571 |
| 2022-07-21 | 438.00 | 446.00 | 437.52 | 446.00 | 424.20 | 499,336 |
| 2022-07-20 | 420.00 | 443.00 | 420.00 | 439.00 | 417.54 | 808,619 |
| 2022-07-19 | 415.50 | 425.50 | 409.30 | 425.50 | 404.70 | 429,390 |
| 2022-07-18 | 413.50 | 416.00 | 409.80 | 415.00 | 394.71 | 152,423 |
| 2022-07-15 | 403.50 | 410.00 | 403.00 | 409.00 | 389.01 | 239,472 |
| 2022-07-14 | 407.00 | 407.00 | 398.50 | 401.50 | 381.87 | 151,322 |
| 2022-07-13 | 408.00 | 411.50 | 404.45 | 405.00 | 385.20 | 223,883 |
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.