Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 431.00 | 434.50 | 428.50 | 430.00 | 428.10 | 97,247 |
| 2026-07-23 | 431.00 | 431.00 | 424.13 | 427.50 | 425.61 | 220,093 |
| 2026-07-22 | 430.00 | 430.50 | 423.59 | 429.00 | 427.10 | 208,504 |
| 2026-07-21 | 427.50 | 429.50 | 423.00 | 426.00 | 424.12 | 620,710 |
| 2026-07-20 | 425.00 | 427.50 | 418.00 | 422.00 | 420.13 | 92,766 |
| 2026-07-17 | 424.50 | 433.00 | 420.00 | 421.00 | 419.14 | 98,066 |
| 2026-07-16 | 432.50 | 441.50 | 427.00 | 429.00 | 427.10 | 84,041 |
| 2026-07-15 | 435.50 | 442.00 | 434.00 | 434.50 | 432.58 | 165,141 |
| 2026-07-14 | 436.50 | 441.00 | 435.78 | 437.00 | 435.07 | 32,989 |
| 2026-07-13 | 442.00 | 442.00 | 433.00 | 439.00 | 437.06 | 19,656 |
| 2026-07-10 | 444.50 | 448.50 | 437.50 | 437.50 | 435.57 | 43,357 |
| 2026-07-09 | 441.00 | 444.00 | 434.00 | 440.00 | 438.06 | 51,172 |
| 2026-07-08 | 442.00 | 442.00 | 429.50 | 433.50 | 431.58 | 920,658 |
| 2026-07-07 | 454.00 | 454.50 | 440.50 | 440.50 | 438.55 | 210,897 |
| 2026-07-06 | 452.00 | 457.00 | 449.00 | 451.00 | 449.01 | 29,641 |
| 2026-07-03 | 457.00 | 457.00 | 449.50 | 452.00 | 450.00 | 119,988 |
| 2026-07-02 | 455.50 | 459.50 | 449.50 | 450.50 | 448.51 | 83,091 |
| 2026-07-01 | 462.00 | 467.00 | 457.00 | 458.00 | 455.98 | 91,127 |
| 2026-06-30 | 457.00 | 466.50 | 454.68 | 462.00 | 459.96 | 328,404 |
| 2026-06-29 | 463.50 | 464.50 | 457.00 | 457.00 | 454.98 | 61,431 |
| 2026-06-26 | 458.00 | 467.00 | 458.00 | 459.00 | 456.97 | 33,779 |
| 2026-06-25 | 465.00 | 466.76 | 460.00 | 464.00 | 461.95 | 52,216 |
| 2026-06-24 | 455.50 | 464.89 | 455.50 | 461.00 | 458.96 | 68,943 |
| 2026-06-23 | 469.00 | 469.00 | 456.50 | 458.50 | 456.47 | 74,190 |
| 2026-06-22 | 470.00 | 470.00 | 465.54 | 468.00 | 465.93 | 56,167 |
| 2026-06-19 | 465.00 | 473.00 | 465.00 | 471.00 | 468.92 | 648,762 |
| 2026-06-18 | 469.00 | 475.00 | 456.00 | 473.50 | 471.41 | 164,958 |
| 2026-06-17 | 473.00 | 473.00 | 463.78 | 467.00 | 464.94 | 137,059 |
| 2026-06-16 | 466.50 | 471.00 | 466.00 | 470.00 | 467.92 | 379,360 |
| 2026-06-15 | 469.00 | 473.00 | 463.00 | 468.50 | 466.43 | 324,701 |
| 2026-06-12 | 452.00 | 467.00 | 452.00 | 463.00 | 460.95 | 486,081 |
| 2026-06-11 | 454.50 | 460.00 | 452.00 | 457.00 | 454.98 | 221,361 |
| 2026-06-10 | 460.50 | 460.50 | 452.00 | 456.00 | 453.98 | 450,653 |
| 2026-06-09 | 464.50 | 467.00 | 457.00 | 460.00 | 457.97 | 298,238 |
| 2026-06-08 | 461.00 | 465.50 | 456.00 | 465.00 | 462.94 | 282,072 |
| 2026-06-05 | 471.00 | 472.00 | 461.50 | 462.00 | 459.96 | 328,876 |
| 2026-06-04 | 469.00 | 472.50 | 463.50 | 472.50 | 470.41 | 339,683 |
| 2026-06-03 | 462.50 | 471.00 | 462.50 | 471.00 | 468.92 | 1,187,695 |
| 2026-06-02 | 460.00 | 469.00 | 460.00 | 467.50 | 465.43 | 210,046 |
| 2026-06-01 | 460.50 | 464.50 | 457.50 | 459.00 | 456.97 | 377,097 |
| 2026-05-29 | 457.00 | 464.50 | 457.00 | 462.00 | 459.96 | 520,191 |
| 2026-05-28 | 461.50 | 463.50 | 456.00 | 458.50 | 456.47 | 358,300 |
| 2026-05-27 | 460.50 | 469.00 | 459.50 | 459.50 | 457.47 | 505,794 |
| 2026-05-26 | 448.50 | 462.50 | 448.50 | 458.00 | 455.98 | 591,636 |
| 2026-05-22 | 449.00 | 456.00 | 449.00 | 454.00 | 451.99 | 389,214 |
| 2026-05-21 | 446.00 | 455.50 | 446.00 | 451.00 | 449.01 | 326,141 |
| 2026-05-20 | 448.00 | 454.00 | 445.50 | 454.00 | 451.99 | 194,831 |
| 2026-05-19 | 445.50 | 494.76 | 441.50 | 446.00 | 444.03 | 150,291,557 |
| 2026-05-18 | 452.50 | 462.00 | 446.00 | 449.00 | 447.02 | 413,163 |
| 2026-05-15 | 460.00 | 463.00 | 451.92 | 463.00 | 460.95 | 254,911 |
| 2026-05-14 | 455.50 | 462.00 | 454.35 | 459.50 | 457.47 | 86,143 |
| 2026-05-13 | 447.00 | 455.50 | 446.00 | 452.50 | 450.50 | 310,995 |
| 2026-05-12 | 452.00 | 452.00 | 443.50 | 448.50 | 446.52 | 98,009 |
| 2026-05-11 | 454.00 | 454.00 | 442.00 | 452.00 | 450.00 | 472,392 |
| 2026-05-08 | 445.00 | 451.00 | 444.12 | 445.50 | 443.53 | 639,113 |
| 2026-05-07 | 450.00 | 454.00 | 444.88 | 450.00 | 448.01 | 335,802 |
| 2026-05-06 | 439.50 | 450.00 | 439.00 | 450.00 | 448.01 | 292,619 |
| 2026-05-05 | 425.00 | 441.00 | 425.00 | 441.00 | 439.05 | 2,241,142 |
| 2026-05-01 | 427.00 | 436.20 | 427.00 | 434.50 | 432.58 | 284,704 |
| 2026-04-30 | 427.00 | 434.00 | 427.00 | 434.00 | 432.08 | 131,378 |
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.