Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 449.50 | 454.00 | 446.10 | 446.50 | 424.67 | 425,572 |
| 2022-04-11 | 451.50 | 459.50 | 450.50 | 452.00 | 429.91 | 738,374 |
| 2022-04-08 | 461.00 | 461.00 | 455.50 | 457.00 | 434.66 | 632,198 |
| 2022-04-07 | 460.50 | 471.50 | 452.00 | 457.00 | 434.66 | 376,322 |
| 2022-04-06 | 466.50 | 466.50 | 452.73 | 456.00 | 433.71 | 482,297 |
| 2022-04-05 | 475.00 | 475.00 | 462.50 | 466.00 | 443.22 | 385,541 |
| 2022-04-04 | 469.00 | 471.50 | 461.79 | 466.50 | 443.70 | 445,351 |
| 2022-04-01 | 468.00 | 472.19 | 460.00 | 464.00 | 441.32 | 456,287 |
| 2022-03-31 | 471.00 | 471.00 | 464.00 | 467.00 | 444.17 | 354,132 |
| 2022-03-30 | 470.00 | 473.00 | 464.00 | 469.00 | 446.07 | 1,167,649 |
| 2022-03-29 | 459.00 | 468.00 | 452.02 | 464.50 | 441.79 | 441,000 |
| 2022-03-28 | 456.00 | 456.50 | 445.00 | 452.50 | 430.38 | 257,367 |
| 2022-03-25 | 458.50 | 462.00 | 447.32 | 451.50 | 429.43 | 346,348 |
| 2022-03-24 | 460.50 | 461.75 | 452.00 | 456.00 | 433.71 | 391,492 |
| 2022-03-23 | 463.50 | 465.00 | 452.50 | 459.50 | 437.04 | 318,806 |
| 2022-03-22 | 464.00 | 467.65 | 459.00 | 462.00 | 439.42 | 542,857 |
| 2022-03-21 | 462.00 | 468.04 | 456.50 | 463.00 | 440.37 | 362,339 |
| 2022-03-18 | 460.50 | 463.31 | 455.00 | 456.50 | 434.19 | 802,653 |
| 2022-03-17 | 457.50 | 459.50 | 453.33 | 459.50 | 437.04 | 488,788 |
| 2022-03-16 | 452.50 | 454.50 | 447.50 | 454.00 | 431.81 | 990,502 |
| 2022-03-15 | 444.00 | 444.50 | 427.00 | 440.00 | 418.49 | 642,984 |
| 2022-03-14 | 440.00 | 442.00 | 434.50 | 440.00 | 418.49 | 401,105 |
| 2022-03-11 | 432.00 | 443.00 | 432.00 | 435.00 | 413.74 | 654,368 |
| 2022-03-10 | 442.50 | 443.00 | 430.50 | 431.50 | 410.41 | 421,467 |
| 2022-03-09 | 421.00 | 438.00 | 416.50 | 434.00 | 412.79 | 663,245 |
| 2022-03-08 | 400.00 | 415.00 | 396.44 | 408.50 | 388.53 | 593,843 |
| 2022-03-07 | 416.00 | 420.50 | 384.03 | 415.00 | 394.71 | 601,125 |
| 2022-03-04 | 436.50 | 441.24 | 410.50 | 412.50 | 392.34 | 535,739 |
| 2022-03-03 | 444.00 | 444.00 | 430.13 | 435.00 | 413.74 | 1,300,440 |
| 2022-03-02 | 441.00 | 441.00 | 426.00 | 437.50 | 416.11 | 647,487 |
| 2022-03-01 | 450.00 | 450.00 | 428.50 | 428.50 | 407.55 | 343,870 |
| 2022-02-28 | 420.00 | 446.50 | 415.81 | 442.50 | 420.87 | 640,094 |
| 2022-02-25 | 409.50 | 421.00 | 400.00 | 420.50 | 399.95 | 627,618 |
| 2022-02-24 | 387.00 | 396.00 | 370.88 | 396.00 | 376.64 | 846,033 |
| 2022-02-23 | 410.50 | 419.00 | 397.50 | 397.50 | 378.07 | 460,819 |
| 2022-02-22 | 421.50 | 427.00 | 411.50 | 411.50 | 391.39 | 536,235 |
| 2022-02-21 | 445.00 | 445.00 | 419.50 | 422.00 | 401.37 | 514,296 |
| 2022-02-18 | 451.00 | 451.00 | 436.00 | 436.50 | 415.16 | 355,212 |
| 2022-02-17 | 458.00 | 458.00 | 443.00 | 444.00 | 422.30 | 377,394 |
| 2022-02-16 | 450.00 | 453.50 | 440.78 | 450.00 | 428.00 | 230,499 |
| 2022-02-15 | 440.50 | 449.00 | 438.50 | 449.00 | 427.05 | 380,853 |
| 2022-02-14 | 447.00 | 453.62 | 433.71 | 440.00 | 418.49 | 692,722 |
| 2022-02-11 | 460.50 | 460.50 | 450.50 | 450.50 | 428.48 | 256,323 |
| 2022-02-10 | 467.00 | 469.16 | 460.00 | 461.00 | 438.47 | 398,421 |
| 2022-02-09 | 459.50 | 469.48 | 447.88 | 466.50 | 443.70 | 451,891 |
| 2022-02-08 | 459.00 | 459.00 | 449.00 | 452.50 | 430.38 | 365,129 |
| 2022-02-07 | 461.50 | 464.00 | 451.00 | 451.00 | 428.95 | 338,598 |
| 2022-02-04 | 469.00 | 469.00 | 452.50 | 454.50 | 432.28 | 375,293 |
| 2022-02-03 | 471.00 | 472.00 | 454.43 | 457.00 | 434.66 | 353,608 |
| 2022-02-02 | 468.50 | 472.00 | 462.65 | 467.00 | 444.17 | 382,383 |
| 2022-02-01 | 458.50 | 469.00 | 447.00 | 464.00 | 441.32 | 895,563 |
| 2022-01-31 | 445.00 | 453.00 | 437.00 | 452.00 | 429.91 | 590,203 |
| 2022-01-28 | 435.00 | 444.50 | 432.50 | 437.50 | 416.11 | 639,030 |
| 2022-01-27 | 438.50 | 444.00 | 432.83 | 442.50 | 420.87 | 870,699 |
| 2022-01-26 | 444.00 | 451.50 | 439.50 | 443.50 | 421.82 | 580,050 |
| 2022-01-25 | 425.50 | 454.58 | 416.64 | 437.00 | 415.64 | 1,142,901 |
| 2022-01-24 | 460.00 | 460.00 | 414.50 | 414.50 | 394.24 | 972,230 |
| 2022-01-21 | 468.00 | 471.56 | 450.00 | 453.50 | 431.33 | 617,797 |
| 2022-01-20 | 468.00 | 476.16 | 468.00 | 474.00 | 450.83 | 318,741 |
| 2022-01-19 | 471.50 | 474.00 | 466.64 | 471.00 | 447.98 | 538,145 |
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.