Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 481.00 | 481.00 | 469.00 | 474.50 | 451.31 | 547,832 |
| 2022-01-17 | 490.00 | 490.00 | 477.50 | 480.50 | 457.01 | 460,028 |
| 2022-01-14 | 489.50 | 498.00 | 480.00 | 482.00 | 458.44 | 426,172 |
| 2022-01-13 | 500.00 | 504.00 | 492.50 | 495.00 | 470.80 | 435,109 |
| 2022-01-12 | 501.00 | 506.71 | 499.00 | 499.50 | 475.08 | 383,096 |
| 2022-01-11 | 502.00 | 505.00 | 496.00 | 498.50 | 474.13 | 454,227 |
| 2022-01-10 | 511.00 | 515.00 | 496.00 | 499.00 | 474.61 | 659,354 |
| 2022-01-07 | 523.00 | 523.00 | 510.11 | 512.00 | 486.97 | 470,145 |
| 2022-01-06 | 544.00 | 544.00 | 515.00 | 518.00 | 492.68 | 917,289 |
| 2022-01-05 | 554.00 | 555.00 | 548.00 | 548.00 | 519.79 | 398,103 |
| 2022-01-04 | 554.00 | 556.00 | 548.00 | 555.00 | 526.43 | 470,581 |
| 2021-12-31 | 552.00 | 552.00 | 546.00 | 547.00 | 518.84 | 184,763 |
| 2021-12-30 | 556.00 | 557.00 | 551.52 | 552.00 | 523.58 | 290,833 |
| 2021-12-29 | 560.00 | 560.00 | 554.00 | 554.00 | 525.48 | 323,000 |
| 2021-12-24 | 558.00 | 558.00 | 551.44 | 554.00 | 525.48 | 145,164 |
| 2021-12-23 | 554.00 | 558.00 | 550.00 | 555.00 | 526.43 | 357,703 |
| 2021-12-22 | 551.00 | 552.00 | 547.00 | 549.00 | 520.74 | 408,167 |
| 2021-12-21 | 550.00 | 554.00 | 542.42 | 545.00 | 516.94 | 752,996 |
| 2021-12-20 | 544.00 | 547.21 | 533.07 | 542.00 | 514.10 | 571,164 |
| 2021-12-17 | 552.00 | 552.00 | 544.00 | 552.00 | 523.58 | 1,472,687 |
| 2021-12-16 | 554.00 | 559.00 | 548.80 | 554.00 | 525.48 | 585,511 |
| 2021-12-15 | 546.00 | 546.00 | 541.00 | 545.00 | 516.94 | 655,181 |
| 2021-12-14 | 560.00 | 560.49 | 542.00 | 542.00 | 514.10 | 530,091 |
| 2021-12-13 | 568.00 | 568.00 | 556.00 | 556.00 | 527.37 | 333,093 |
| 2021-12-10 | 563.00 | 566.85 | 560.05 | 561.00 | 532.12 | 454,797 |
| 2021-12-09 | 570.00 | 570.00 | 561.00 | 565.00 | 535.91 | 243,963 |
| 2021-12-08 | 561.00 | 566.00 | 557.00 | 566.00 | 536.86 | 459,140 |
| 2021-12-07 | 554.00 | 560.00 | 552.07 | 556.00 | 527.37 | 995,804 |
| 2021-12-06 | 552.00 | 554.00 | 549.00 | 552.00 | 523.58 | 335,258 |
| 2021-12-03 | 547.00 | 553.00 | 542.00 | 547.00 | 518.84 | 526,370 |
| 2021-12-02 | 563.00 | 563.00 | 538.40 | 545.00 | 516.94 | 603,042 |
| 2021-12-01 | 560.00 | 562.00 | 550.00 | 562.00 | 533.07 | 482,201 |
| 2021-11-30 | 562.00 | 562.00 | 547.44 | 552.00 | 523.58 | 509,321 |
| 2021-11-29 | 549.00 | 561.00 | 548.88 | 561.00 | 532.12 | 448,467 |
| 2021-11-26 | 565.00 | 565.85 | 548.00 | 548.00 | 519.79 | 721,378 |
| 2021-11-25 | 573.00 | 574.34 | 567.00 | 567.00 | 537.81 | 693,841 |
| 2021-11-24 | 573.00 | 573.00 | 567.00 | 570.00 | 540.65 | 328,893 |
| 2021-11-23 | 581.00 | 581.00 | 568.00 | 571.00 | 541.60 | 347,109 |
| 2021-11-22 | 578.00 | 584.50 | 574.00 | 583.00 | 552.98 | 460,799 |
| 2021-11-19 | 577.00 | 578.00 | 571.00 | 576.00 | 546.34 | 306,107 |
| 2021-11-18 | 569.00 | 576.00 | 569.00 | 575.00 | 545.40 | 659,285 |
| 2021-11-17 | 575.00 | 578.00 | 571.00 | 572.00 | 542.55 | 456,191 |
| 2021-11-16 | 570.00 | 577.00 | 567.00 | 577.00 | 547.29 | 423,103 |
| 2021-11-15 | 563.00 | 571.00 | 560.00 | 571.00 | 541.60 | 344,252 |
| 2021-11-12 | 560.00 | 563.00 | 559.09 | 560.00 | 531.17 | 243,362 |
| 2021-11-11 | 556.00 | 560.00 | 552.00 | 560.00 | 531.17 | 325,748 |
| 2021-11-10 | 554.00 | 559.00 | 551.33 | 555.00 | 526.43 | 422,293 |
| 2021-11-09 | 556.00 | 561.00 | 551.00 | 551.00 | 522.63 | 576,133 |
| 2021-11-08 | 554.00 | 555.93 | 550.63 | 553.00 | 524.53 | 436,534 |
| 2021-11-05 | 553.00 | 555.00 | 550.10 | 553.00 | 524.53 | 328,477 |
| 2021-11-04 | 542.00 | 554.00 | 538.00 | 552.00 | 523.58 | 621,540 |
| 2021-11-03 | 540.00 | 542.10 | 536.00 | 538.00 | 510.30 | 555,760 |
| 2021-11-02 | 538.00 | 541.00 | 536.00 | 541.00 | 513.15 | 268,197 |
| 2021-11-01 | 532.00 | 540.49 | 528.48 | 535.00 | 507.46 | 337,223 |
| 2021-10-29 | 530.00 | 532.00 | 527.73 | 530.00 | 502.71 | 353,025 |
| 2021-10-28 | 529.00 | 532.00 | 524.00 | 532.00 | 504.61 | 312,038 |
| 2021-10-27 | 529.00 | 529.50 | 524.00 | 528.00 | 500.82 | 394,587 |
| 2021-10-26 | 525.00 | 530.00 | 525.00 | 528.00 | 500.82 | 424,625 |
| 2021-10-25 | 524.00 | 524.00 | 518.00 | 519.00 | 492.28 | 610,652 |
| 2021-10-22 | 516.00 | 523.00 | 516.00 | 519.00 | 492.28 | 229,124 |
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.