Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 402.00 | 406.00 | 397.00 | 405.00 | 400.20 | 1,275,707 |
| 2025-10-16 | 406.50 | 407.00 | 403.00 | 405.00 | 400.20 | 338,013 |
| 2025-10-15 | 395.50 | 406.00 | 395.50 | 404.50 | 399.71 | 555,954 |
| 2025-10-14 | 400.00 | 403.03 | 398.00 | 403.00 | 398.23 | 1,363,550 |
| 2025-10-13 | 399.00 | 404.00 | 399.00 | 403.00 | 398.23 | 479,822 |
| 2025-10-10 | 405.00 | 409.50 | 400.00 | 402.00 | 397.24 | 709,290 |
| 2025-10-09 | 406.50 | 410.50 | 405.00 | 409.00 | 404.15 | 724,784 |
| 2025-10-08 | 404.00 | 408.50 | 403.50 | 407.00 | 402.18 | 747,910 |
| 2025-10-07 | 405.50 | 409.00 | 405.40 | 406.00 | 401.19 | 585,871 |
| 2025-10-06 | 405.50 | 407.50 | 403.50 | 407.00 | 402.18 | 716,411 |
| 2025-10-03 | 402.50 | 407.93 | 401.98 | 407.50 | 402.67 | 744,262 |
| 2025-10-02 | 399.50 | 405.00 | 399.50 | 404.00 | 399.21 | 890,107 |
| 2025-10-01 | 396.00 | 401.50 | 395.47 | 401.00 | 396.25 | 704,575 |
| 2025-09-30 | 393.00 | 397.50 | 393.00 | 397.00 | 392.30 | 688,512 |
| 2025-09-29 | 394.00 | 398.00 | 393.80 | 396.00 | 391.31 | 353,924 |
| 2025-09-26 | 395.50 | 399.00 | 393.50 | 394.00 | 389.33 | 953,526 |
| 2025-09-25 | 396.00 | 396.00 | 392.50 | 396.00 | 391.31 | 961,413 |
| 2025-09-24 | 397.00 | 398.63 | 395.00 | 396.00 | 391.31 | 632,173 |
| 2025-09-23 | 395.50 | 400.00 | 395.50 | 398.00 | 393.29 | 851,632 |
| 2025-09-22 | 394.50 | 398.50 | 394.50 | 396.50 | 391.80 | 424,677 |
| 2025-09-19 | 389.00 | 398.00 | 389.00 | 397.00 | 392.30 | 1,674,937 |
| 2025-09-18 | 386.00 | 394.00 | 386.00 | 391.00 | 386.37 | 485,138 |
| 2025-09-17 | 386.00 | 390.00 | 386.00 | 388.50 | 383.90 | 278,478 |
| 2025-09-16 | 387.50 | 392.00 | 387.00 | 387.50 | 382.91 | 639,128 |
| 2025-09-15 | 392.00 | 392.69 | 390.00 | 390.00 | 385.38 | 471,093 |
| 2025-09-12 | 393.00 | 395.14 | 391.50 | 391.50 | 386.86 | 506,906 |
| 2025-09-11 | 393.00 | 395.00 | 392.50 | 393.50 | 388.84 | 3,656,812 |
| 2025-09-10 | 394.50 | 396.23 | 393.00 | 393.00 | 388.34 | 3,321,495 |
| 2025-09-09 | 393.50 | 397.08 | 393.38 | 395.00 | 390.32 | 782,978 |
| 2025-09-08 | 393.00 | 397.50 | 393.00 | 396.00 | 391.31 | 408,034 |
| 2025-09-05 | 386.00 | 396.00 | 386.00 | 394.00 | 389.33 | 561,593 |
| 2025-09-04 | 386.00 | 391.00 | 386.00 | 391.00 | 386.37 | 843,602 |
| 2025-09-03 | 388.50 | 392.08 | 388.00 | 389.50 | 384.89 | 4,302,788 |
| 2025-09-02 | 391.00 | 394.00 | 387.00 | 387.00 | 382.42 | 469,502 |
| 2025-09-01 | 395.00 | 399.00 | 393.50 | 394.00 | 389.33 | 292,594 |
| 2025-08-29 | 397.00 | 401.00 | 394.50 | 397.00 | 392.30 | 840,536 |
| 2025-08-28 | 395.50 | 399.50 | 395.50 | 398.00 | 393.29 | 442,313 |
| 2025-08-27 | 395.00 | 402.00 | 394.52 | 397.00 | 392.30 | 2,097,482 |
| 2025-08-26 | 396.50 | 400.50 | 396.38 | 398.00 | 393.29 | 836,107 |
| 2025-08-22 | 392.50 | 402.14 | 392.50 | 401.50 | 396.74 | 365,617 |
| 2025-08-21 | 388.50 | 397.00 | 388.50 | 396.50 | 391.80 | 485,748 |
| 2025-08-20 | 394.50 | 396.50 | 393.50 | 395.00 | 390.32 | 1,264,057 |
| 2025-08-19 | 392.50 | 398.00 | 392.50 | 397.00 | 392.30 | 454,072 |
| 2025-08-18 | 392.50 | 396.00 | 392.50 | 394.00 | 389.33 | 763,733 |
| 2025-08-15 | 390.50 | 399.00 | 390.50 | 394.00 | 389.33 | 610,598 |
| 2025-08-14 | 395.00 | 397.50 | 391.50 | 397.50 | 392.79 | 287,866 |
| 2025-08-13 | 393.50 | 397.50 | 386.50 | 397.50 | 390.91 | 728,217 |
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.