Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 416.50 | 416.50 | 405.50 | 412.00 | 391.86 | 408,168 |
| 2022-07-11 | 415.50 | 415.50 | 410.50 | 411.50 | 391.39 | 124,984 |
| 2022-07-08 | 415.00 | 420.00 | 408.75 | 418.00 | 397.57 | 448,142 |
| 2022-07-07 | 411.00 | 413.00 | 407.00 | 413.00 | 392.81 | 316,280 |
| 2022-07-06 | 404.50 | 411.00 | 400.18 | 410.00 | 389.96 | 402,230 |
| 2022-07-05 | 404.00 | 404.00 | 395.50 | 398.50 | 379.02 | 134,414 |
| 2022-07-04 | 402.00 | 405.50 | 398.00 | 402.00 | 382.35 | 135,988 |
| 2022-07-01 | 392.00 | 404.84 | 392.00 | 400.00 | 380.45 | 250,691 |
| 2022-06-30 | 402.50 | 405.00 | 390.00 | 400.00 | 380.45 | 234,347 |
| 2022-06-29 | 406.00 | 407.00 | 398.00 | 404.00 | 384.25 | 276,331 |
| 2022-06-28 | 405.00 | 412.00 | 405.00 | 410.00 | 389.96 | 239,812 |
| 2022-06-27 | 405.00 | 408.00 | 397.93 | 408.00 | 388.06 | 376,565 |
| 2022-06-24 | 387.50 | 400.50 | 384.16 | 396.00 | 376.64 | 430,032 |
| 2022-06-23 | 386.00 | 389.50 | 381.50 | 384.00 | 365.23 | 248,163 |
| 2022-06-22 | 392.00 | 392.00 | 379.50 | 387.50 | 368.56 | 355,687 |
| 2022-06-21 | 390.00 | 393.50 | 383.94 | 393.00 | 373.79 | 392,338 |
| 2022-06-20 | 392.00 | 392.00 | 380.53 | 386.50 | 367.61 | 275,079 |
| 2022-06-17 | 389.50 | 389.50 | 380.11 | 386.00 | 367.13 | 554,654 |
| 2022-06-16 | 397.00 | 403.90 | 381.50 | 381.50 | 362.85 | 626,518 |
| 2022-06-15 | 404.50 | 406.50 | 399.17 | 402.50 | 382.83 | 314,001 |
| 2022-06-14 | 408.00 | 408.00 | 397.00 | 402.00 | 382.35 | 667,625 |
| 2022-06-13 | 412.00 | 414.45 | 399.33 | 405.00 | 385.20 | 686,804 |
| 2022-06-10 | 427.50 | 427.50 | 415.01 | 418.00 | 397.57 | 668,402 |
| 2022-06-09 | 427.50 | 431.00 | 423.50 | 425.50 | 404.70 | 794,238 |
| 2022-06-08 | 434.00 | 434.00 | 427.50 | 429.00 | 408.03 | 765,882 |
| 2022-06-07 | 426.00 | 432.13 | 425.60 | 429.00 | 408.03 | 238,258 |
| 2022-06-06 | 429.00 | 435.63 | 426.00 | 430.00 | 408.98 | 348,839 |
| 2022-06-01 | 427.00 | 428.00 | 420.00 | 420.00 | 399.47 | 497,830 |
| 2022-05-31 | 426.00 | 426.50 | 420.00 | 424.00 | 403.27 | 228,662 |
| 2022-05-30 | 422.00 | 431.50 | 420.00 | 424.50 | 403.75 | 292,152 |
| 2022-05-27 | 411.00 | 421.00 | 410.28 | 420.50 | 399.95 | 161,852 |
| 2022-05-26 | 405.00 | 414.00 | 401.89 | 409.00 | 389.01 | 267,657 |
| 2022-05-25 | 408.00 | 416.16 | 401.00 | 407.00 | 387.11 | 257,643 |
| 2022-05-24 | 412.00 | 413.50 | 403.59 | 404.50 | 384.73 | 430,275 |
| 2022-05-23 | 412.00 | 416.50 | 407.03 | 416.50 | 396.14 | 875,053 |
| 2022-05-20 | 413.00 | 415.73 | 402.50 | 404.50 | 384.73 | 240,297 |
| 2022-05-19 | 410.00 | 410.00 | 392.85 | 406.00 | 386.15 | 397,517 |
| 2022-05-18 | 408.00 | 414.50 | 408.00 | 411.50 | 391.39 | 332,107 |
| 2022-05-17 | 412.50 | 413.00 | 405.50 | 408.50 | 388.53 | 475,790 |
| 2022-05-16 | 412.00 | 415.50 | 406.25 | 406.50 | 386.63 | 308,228 |
| 2022-05-13 | 411.50 | 414.00 | 403.32 | 414.00 | 393.76 | 280,486 |
| 2022-05-12 | 401.00 | 405.00 | 393.38 | 403.00 | 383.30 | 415,298 |
| 2022-05-11 | 404.00 | 413.00 | 404.00 | 406.00 | 386.15 | 402,511 |
| 2022-05-10 | 411.50 | 416.38 | 403.00 | 404.00 | 384.25 | 428,870 |
| 2022-05-09 | 417.00 | 417.00 | 388.50 | 405.00 | 385.20 | 721,578 |
| 2022-05-06 | 416.00 | 422.38 | 411.00 | 414.50 | 394.24 | 412,664 |
| 2022-05-05 | 429.50 | 435.00 | 417.93 | 421.00 | 400.42 | 491,278 |
| 2022-05-04 | 428.50 | 437.50 | 417.00 | 419.00 | 398.52 | 361,542 |
| 2022-05-03 | 430.00 | 441.00 | 428.00 | 430.50 | 409.46 | 620,817 |
| 2022-04-29 | 443.50 | 446.67 | 436.50 | 442.50 | 420.87 | 413,103 |
| 2022-04-28 | 444.00 | 444.00 | 434.50 | 440.00 | 418.49 | 341,560 |
| 2022-04-27 | 430.50 | 438.50 | 430.00 | 435.00 | 413.74 | 221,943 |
| 2022-04-26 | 449.00 | 449.00 | 432.00 | 432.00 | 410.88 | 309,809 |
| 2022-04-25 | 435.00 | 440.50 | 432.00 | 433.00 | 411.83 | 356,585 |
| 2022-04-22 | 452.00 | 452.84 | 445.00 | 445.00 | 423.25 | 311,656 |
| 2022-04-21 | 444.00 | 455.47 | 444.00 | 452.00 | 429.91 | 407,899 |
| 2022-04-20 | 451.50 | 451.50 | 445.33 | 449.50 | 427.53 | 423,413 |
| 2022-04-19 | 457.50 | 458.50 | 441.11 | 446.50 | 424.67 | 342,498 |
| 2022-04-14 | 456.00 | 456.00 | 447.00 | 452.00 | 429.91 | 306,923 |
| 2022-04-13 | 447.00 | 451.50 | 446.21 | 450.50 | 428.48 | 371,817 |
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.