Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 435.00 | 440.50 | 432.50 | 432.50 | 430.59 | 530,558 |
| 2026-04-28 | 445.00 | 445.00 | 435.50 | 436.50 | 434.57 | 573,990 |
| 2026-04-27 | 438.00 | 443.50 | 434.00 | 442.50 | 440.54 | 397,807 |
| 2026-04-24 | 442.50 | 442.50 | 434.37 | 438.00 | 436.06 | 1,017,122 |
| 2026-04-23 | 434.00 | 444.00 | 434.00 | 443.00 | 441.04 | 243,670 |
| 2026-04-22 | 437.50 | 444.50 | 421.00 | 442.50 | 440.54 | 297,986 |
| 2026-04-21 | 422.50 | 444.50 | 422.50 | 439.50 | 437.56 | 400,091 |
| 2026-04-20 | 428.00 | 446.50 | 428.00 | 435.00 | 433.08 | 353,633 |
| 2026-04-17 | 433.50 | 445.16 | 427.50 | 439.50 | 437.56 | 309,853 |
| 2026-04-16 | 442.50 | 448.50 | 432.00 | 433.50 | 431.58 | 125,037 |
| 2026-04-15 | 446.00 | 450.00 | 437.00 | 450.00 | 448.01 | 474,036 |
| 2026-04-14 | 437.00 | 453.00 | 413.00 | 450.00 | 448.01 | 775,977 |
| 2026-04-13 | 431.00 | 441.00 | 430.00 | 440.00 | 438.06 | 775,276 |
| 2026-04-10 | 426.00 | 441.50 | 426.00 | 441.50 | 439.55 | 598,268 |
| 2026-04-09 | 426.50 | 434.50 | 423.50 | 431.00 | 429.10 | 307,059 |
| 2026-04-08 | 420.00 | 431.50 | 420.00 | 430.00 | 428.10 | 449,265 |
| 2026-04-07 | 412.50 | 416.50 | 412.50 | 416.00 | 414.16 | 468,409 |
| 2026-04-02 | 410.00 | 416.50 | 402.00 | 416.00 | 414.16 | 327,850 |
| 2026-04-01 | 411.50 | 416.50 | 407.00 | 412.50 | 410.68 | 3,696,558 |
| 2026-03-31 | 400.00 | 408.00 | 398.50 | 406.00 | 404.21 | 403,922 |
| 2026-03-30 | 397.50 | 405.50 | 397.10 | 403.00 | 401.22 | 624,630 |
| 2026-03-27 | 393.00 | 410.00 | 393.00 | 402.50 | 400.72 | 843,107 |
| 2026-03-26 | 405.00 | 415.00 | 405.00 | 410.50 | 408.69 | 948,519 |
| 2026-03-25 | 405.50 | 415.00 | 405.50 | 410.00 | 408.19 | 3,023,414 |
| 2026-03-24 | 404.00 | 409.00 | 402.50 | 406.50 | 404.70 | 3,333,531 |
| 2026-03-23 | 406.50 | 412.50 | 395.50 | 406.50 | 404.70 | 765,164 |
| 2026-03-20 | 411.50 | 416.70 | 406.00 | 408.50 | 406.69 | 2,115,572 |
| 2026-03-19 | 412.00 | 422.00 | 406.50 | 410.00 | 408.19 | 4,502,371 |
| 2026-03-18 | 415.00 | 425.50 | 415.00 | 416.50 | 414.66 | 1,572,428 |
| 2026-03-17 | 415.00 | 425.50 | 414.00 | 422.00 | 420.13 | 1,076,480 |
| 2026-03-16 | 423.00 | 423.00 | 412.00 | 416.00 | 414.16 | 483,182 |
| 2026-03-13 | 415.00 | 423.00 | 408.00 | 417.50 | 415.65 | 2,150,677 |
| 2026-03-12 | 420.00 | 420.00 | 413.00 | 419.00 | 417.15 | 558,269 |
| 2026-03-11 | 414.00 | 422.50 | 413.13 | 417.50 | 415.65 | 963,835 |
| 2026-03-10 | 404.00 | 424.00 | 404.00 | 418.00 | 416.15 | 2,165,340 |
| 2026-03-09 | 402.00 | 417.00 | 398.00 | 409.00 | 407.19 | 575,113 |
| 2026-03-06 | 428.00 | 442.49 | 417.50 | 419.00 | 417.15 | 336,411 |
| 2026-03-05 | 432.50 | 439.50 | 425.00 | 426.00 | 424.12 | 607,884 |
| 2026-03-04 | 435.00 | 436.50 | 428.40 | 433.00 | 431.09 | 472,872 |
| 2026-03-03 | 439.00 | 442.50 | 430.50 | 432.00 | 430.09 | 180,015 |
| 2026-03-02 | 448.00 | 462.50 | 439.00 | 442.00 | 440.05 | 518,310 |
| 2026-02-27 | 444.00 | 459.50 | 437.63 | 451.00 | 449.01 | 411,646 |
| 2026-02-26 | 439.50 | 443.00 | 439.50 | 441.00 | 439.05 | 117,794 |
| 2026-02-25 | 436.50 | 444.00 | 436.50 | 443.00 | 441.04 | 158,218 |
| 2026-02-24 | 433.00 | 438.00 | 433.00 | 438.00 | 436.06 | 8,471,864 |
| 2026-02-23 | 435.50 | 437.00 | 432.50 | 435.50 | 433.58 | 503,034 |
| 2026-02-20 | 432.50 | 437.93 | 429.21 | 436.50 | 434.57 | 917,725 |
| 2026-02-19 | 432.50 | 435.50 | 432.50 | 434.50 | 432.58 | 244,532 |
| 2026-02-18 | 432.50 | 435.50 | 431.34 | 434.50 | 432.58 | 585,162 |
| 2026-02-17 | 430.50 | 435.50 | 426.50 | 432.00 | 430.09 | 428,713 |
| 2026-02-16 | 430.00 | 430.50 | 425.50 | 429.50 | 427.60 | 246,527 |
| 2026-02-13 | 426.00 | 431.00 | 424.00 | 429.00 | 427.10 | 718,203 |
| 2026-02-12 | 424.00 | 431.50 | 424.00 | 429.50 | 427.60 | 1,137,258 |
| 2026-02-11 | 425.00 | 431.50 | 412.93 | 429.00 | 423.92 | 1,368,524 |
| 2026-02-10 | 414.50 | 425.11 | 413.50 | 425.00 | 419.97 | 370,286 |
| 2026-02-09 | 411.00 | 415.50 | 409.00 | 415.50 | 410.58 | 855,742 |
| 2026-02-06 | 413.50 | 415.00 | 406.13 | 411.00 | 406.13 | 739,742 |
| 2026-02-05 | 415.50 | 416.00 | 412.20 | 413.00 | 408.11 | 380,760 |
| 2026-02-04 | 406.50 | 415.50 | 404.00 | 414.50 | 409.59 | 353,045 |
| 2026-02-03 | 409.50 | 413.50 | 407.00 | 408.00 | 403.17 | 278,758 |
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.