Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 408.00 | 412.50 | 406.43 | 411.50 | 406.63 | 415,403 |
| 2026-01-30 | 408.00 | 416.92 | 408.00 | 410.00 | 405.14 | 533,601 |
| 2026-01-29 | 415.00 | 417.00 | 410.00 | 410.00 | 405.14 | 288,852 |
| 2026-01-28 | 415.50 | 422.00 | 413.25 | 413.50 | 408.60 | 269,055 |
| 2026-01-27 | 417.50 | 424.50 | 414.50 | 418.00 | 413.05 | 4,768,115 |
| 2026-01-26 | 423.00 | 425.00 | 418.00 | 418.00 | 413.05 | 433,388 |
| 2026-01-23 | 423.00 | 429.50 | 423.00 | 428.00 | 422.93 | 483,990 |
| 2026-01-22 | 419.50 | 429.50 | 419.50 | 429.50 | 424.41 | 521,301 |
| 2026-01-21 | 421.00 | 422.50 | 415.50 | 422.00 | 417.00 | 417,159 |
| 2026-01-20 | 419.50 | 423.00 | 417.50 | 421.00 | 416.01 | 366,762 |
| 2026-01-19 | 425.50 | 428.50 | 424.00 | 425.50 | 420.46 | 305,388 |
| 2026-01-16 | 423.00 | 432.00 | 399.50 | 431.00 | 425.89 | 2,666,076 |
| 2026-01-15 | 404.00 | 409.00 | 400.00 | 407.00 | 402.18 | 351,176 |
| 2026-01-14 | 402.00 | 405.00 | 398.50 | 401.00 | 396.25 | 303,705 |
| 2026-01-13 | 404.00 | 404.50 | 399.00 | 403.00 | 398.23 | 639,683 |
| 2026-01-12 | 402.00 | 404.50 | 401.14 | 404.00 | 399.21 | 591,047 |
| 2026-01-09 | 401.50 | 404.00 | 400.05 | 403.00 | 398.23 | 642,517 |
| 2026-01-08 | 401.50 | 407.00 | 400.00 | 400.50 | 395.76 | 516,541 |
| 2026-01-07 | 401.50 | 406.00 | 401.50 | 401.50 | 396.74 | 1,160,217 |
| 2026-01-06 | 400.00 | 403.50 | 398.50 | 402.00 | 397.24 | 2,408,513 |
| 2026-01-05 | 395.00 | 401.15 | 395.00 | 399.50 | 394.77 | 420,688 |
| 2026-01-02 | 400.00 | 400.00 | 395.00 | 398.50 | 393.78 | 2,430,983 |
| 2025-12-31 | 400.00 | 400.00 | 396.00 | 396.50 | 391.80 | 95,440 |
| 2025-12-30 | 396.50 | 397.50 | 395.00 | 396.50 | 391.80 | 179,069 |
| 2025-12-29 | 396.50 | 398.00 | 395.00 | 396.50 | 391.80 | 172,268 |
| 2025-12-24 | 396.50 | 398.00 | 395.00 | 396.50 | 391.80 | 100,128 |
| 2025-12-23 | 397.50 | 399.14 | 396.71 | 397.00 | 392.30 | 173,568 |
| 2025-12-22 | 395.50 | 399.50 | 395.50 | 397.00 | 392.30 | 279,739 |
| 2025-12-19 | 400.00 | 401.00 | 396.50 | 396.50 | 391.80 | 1,021,284 |
| 2025-12-18 | 395.00 | 399.00 | 393.00 | 398.50 | 393.78 | 591,254 |
| 2025-12-17 | 399.00 | 401.03 | 398.00 | 399.50 | 394.77 | 774,544 |
| 2025-12-16 | 400.50 | 403.50 | 399.00 | 399.00 | 394.27 | 358,877 |
| 2025-12-15 | 400.50 | 403.00 | 395.50 | 401.50 | 396.74 | 147,775 |
| 2025-12-12 | 395.00 | 404.00 | 395.00 | 399.50 | 394.77 | 13,554,926 |
| 2025-12-11 | 399.00 | 401.50 | 396.94 | 399.00 | 394.27 | 309,944 |
| 2025-12-10 | 399.00 | 404.00 | 399.00 | 399.00 | 394.27 | 334,261 |
| 2025-12-09 | 400.00 | 403.00 | 399.71 | 402.50 | 397.73 | 270,986 |
| 2025-12-08 | 404.00 | 405.50 | 401.00 | 401.00 | 396.25 | 297,754 |
| 2025-12-05 | 398.00 | 406.50 | 398.00 | 405.00 | 400.20 | 418,657 |
| 2025-12-04 | 395.50 | 404.50 | 395.50 | 404.50 | 399.71 | 771,368 |
| 2025-12-03 | 399.00 | 400.00 | 394.95 | 400.00 | 395.26 | 517,967 |
| 2025-12-02 | 392.50 | 398.66 | 392.50 | 398.50 | 393.78 | 3,026,432 |
| 2025-12-01 | 394.50 | 399.00 | 394.50 | 397.00 | 392.30 | 3,163,560 |
| 2025-11-28 | 395.00 | 398.78 | 390.81 | 398.00 | 393.29 | 327,678 |
| 2025-11-27 | 392.00 | 398.00 | 392.00 | 396.50 | 391.80 | 215,160 |
| 2025-11-26 | 393.50 | 396.00 | 391.50 | 395.50 | 390.81 | 354,355 |
| 2025-11-25 | 387.00 | 392.00 | 387.00 | 392.00 | 387.36 | 440,923 |
| 2025-11-24 | 386.50 | 391.00 | 386.50 | 388.00 | 383.40 | 386,692 |
| 2025-11-21 | 382.50 | 388.50 | 381.21 | 386.00 | 381.43 | 373,073 |
| 2025-11-20 | 383.50 | 391.50 | 383.50 | 389.50 | 384.89 | 879,142 |
| 2025-11-19 | 379.00 | 386.50 | 379.00 | 384.50 | 379.95 | 5,869,336 |
| 2025-11-18 | 385.50 | 388.45 | 381.00 | 381.50 | 376.98 | 584,760 |
| 2025-11-17 | 392.00 | 394.63 | 389.19 | 389.50 | 384.89 | 437,882 |
| 2025-11-14 | 399.00 | 400.00 | 390.00 | 394.00 | 389.33 | 736,109 |
| 2025-11-13 | 402.50 | 406.50 | 400.50 | 400.50 | 395.76 | 5,821,046 |
| 2025-11-12 | 404.50 | 406.50 | 401.60 | 405.00 | 400.20 | 447,457 |
| 2025-11-11 | 402.00 | 403.75 | 399.25 | 400.50 | 395.76 | 466,305 |
| 2025-11-10 | 402.00 | 404.00 | 398.53 | 399.50 | 394.77 | 472,031 |
| 2025-11-07 | 401.50 | 402.50 | 396.50 | 396.50 | 391.80 | 1,190,500 |
| 2025-11-06 | 404.00 | 408.00 | 402.00 | 402.50 | 397.73 | 428,326 |
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.