Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 404.00 | 408.00 | 402.00 | 402.50 | 397.73 | 428,326 |
| 2025-11-05 | 402.50 | 407.90 | 402.50 | 407.00 | 402.18 | 548,526 |
| 2025-11-04 | 405.00 | 406.00 | 402.50 | 403.50 | 398.72 | 644,764 |
| 2025-11-03 | 408.50 | 409.49 | 405.78 | 407.00 | 402.18 | 1,005,427 |
| 2025-10-31 | 411.00 | 415.18 | 407.00 | 408.00 | 403.17 | 697,311 |
| 2025-10-30 | 411.00 | 415.50 | 410.00 | 413.50 | 408.60 | 996,121 |
| 2025-10-29 | 414.50 | 418.47 | 411.00 | 415.00 | 410.08 | 253,844 |
| 2025-10-28 | 415.50 | 417.68 | 413.00 | 416.50 | 411.57 | 462,100 |
| 2025-10-27 | 416.00 | 417.50 | 414.22 | 416.00 | 411.07 | 610,619 |
| 2025-10-24 | 412.00 | 416.50 | 411.00 | 415.50 | 410.58 | 462,165 |
| 2025-10-23 | 410.50 | 412.50 | 409.33 | 411.50 | 406.63 | 1,585,478 |
| 2025-10-22 | 411.00 | 412.50 | 407.50 | 410.00 | 405.14 | 516,400 |
| 2025-10-21 | 407.00 | 411.11 | 406.59 | 409.00 | 404.15 | 659,997 |
| 2025-10-20 | 406.50 | 409.00 | 404.00 | 409.00 | 404.15 | 634,979 |
← NewerPage 5 of 5 · 254 trading days
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.