Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 386.50 | 393.50 | 386.50 | 393.00 | 386.49 | 363,422 |
| 2025-08-11 | 392.50 | 396.00 | 391.00 | 392.00 | 385.50 | 386,786 |
| 2025-08-08 | 395.50 | 396.24 | 393.01 | 393.50 | 386.98 | 611,618 |
| 2025-08-07 | 395.50 | 398.00 | 394.52 | 395.00 | 388.46 | 441,942 |
| 2025-08-06 | 394.00 | 398.50 | 391.52 | 397.00 | 390.42 | 1,006,143 |
| 2025-08-05 | 392.50 | 398.00 | 392.50 | 395.00 | 388.46 | 1,300,672 |
| 2025-08-04 | 390.00 | 396.00 | 390.00 | 396.00 | 389.44 | 424,637 |
| 2025-08-01 | 399.00 | 400.00 | 389.50 | 391.50 | 385.01 | 583,593 |
| 2025-07-31 | 398.00 | 401.52 | 395.00 | 400.00 | 393.37 | 440,338 |
| 2025-07-30 | 396.50 | 399.50 | 393.39 | 396.50 | 389.93 | 554,906 |
| 2025-07-29 | 394.50 | 399.00 | 394.50 | 397.50 | 390.91 | 797,111 |
| 2025-07-28 | 395.50 | 398.50 | 392.64 | 395.00 | 388.46 | 402,237 |
| 2025-07-25 | 392.00 | 394.50 | 386.92 | 393.50 | 386.98 | 502,830 |
| 2025-07-24 | 381.50 | 393.00 | 381.50 | 393.00 | 386.49 | 1,372,798 |
| 2025-07-23 | 380.00 | 392.01 | 380.00 | 390.00 | 383.54 | 648,284 |
| 2025-07-22 | 388.50 | 390.50 | 384.82 | 387.50 | 381.08 | 634,739 |
| 2025-07-21 | 388.00 | 390.38 | 387.86 | 390.00 | 383.54 | 531,981 |
| 2025-07-18 | 387.00 | 390.00 | 381.70 | 389.50 | 383.05 | 815,789 |
| 2025-07-17 | 385.00 | 388.00 | 381.50 | 386.50 | 380.10 | 747,623 |
| 2025-07-16 | 381.00 | 386.50 | 381.00 | 383.00 | 376.65 | 589,081 |
| 2025-07-15 | 381.00 | 391.50 | 381.00 | 387.00 | 380.59 | 476,791 |
| 2025-07-14 | 391.00 | 391.00 | 385.37 | 388.00 | 381.57 | 499,751 |
| 2025-07-11 | 385.00 | 390.00 | 384.50 | 390.00 | 383.54 | 624,923 |
| 2025-07-10 | 381.50 | 387.63 | 381.25 | 387.00 | 380.59 | 417,348 |
| 2025-07-09 | 382.00 | 383.50 | 379.82 | 382.00 | 375.67 | 502,772 |
| 2025-07-08 | 378.00 | 383.00 | 378.00 | 382.00 | 375.67 | 551,221 |
| 2025-07-07 | 383.00 | 384.50 | 378.50 | 381.00 | 374.69 | 405,798 |
| 2025-07-04 | 378.00 | 383.50 | 372.00 | 382.00 | 375.67 | 388,740 |
| 2025-07-03 | 376.00 | 382.00 | 371.03 | 382.00 | 375.67 | 389,638 |
| 2025-07-02 | 373.00 | 379.00 | 373.00 | 378.00 | 371.74 | 236,380 |
| 2025-07-01 | 369.50 | 376.50 | 369.50 | 376.50 | 370.26 | 715,337 |
| 2025-06-30 | 370.50 | 374.00 | 370.50 | 373.00 | 366.82 | 1,169,782 |
| 2025-06-27 | 370.50 | 374.50 | 369.00 | 374.00 | 367.80 | 453,788 |
| 2025-06-26 | 365.00 | 371.00 | 365.00 | 370.00 | 363.87 | 391,383 |
| 2025-06-25 | 370.00 | 371.00 | 365.50 | 369.00 | 362.89 | 615,661 |
| 2025-06-24 | 369.50 | 371.50 | 368.00 | 368.00 | 361.90 | 627,108 |
| 2025-06-23 | 371.50 | 371.50 | 366.16 | 367.00 | 360.92 | 341,301 |
| 2025-06-20 | 370.00 | 372.00 | 367.38 | 369.00 | 362.89 | 1,906,301 |
| 2025-06-19 | 365.50 | 370.00 | 365.50 | 369.00 | 362.89 | 718,468 |
| 2025-06-18 | 370.00 | 371.64 | 365.98 | 371.00 | 364.85 | 361,880 |
| 2025-06-17 | 369.00 | 371.15 | 363.71 | 370.00 | 363.87 | 424,194 |
| 2025-06-16 | 366.50 | 372.50 | 366.50 | 371.00 | 364.85 | 311,206 |
| 2025-06-13 | 369.00 | 373.00 | 368.00 | 370.00 | 363.87 | 225,169 |
| 2025-06-12 | 365.00 | 374.00 | 365.00 | 374.00 | 367.80 | 983,414 |
| 2025-06-11 | 372.00 | 378.00 | 372.00 | 376.00 | 369.77 | 1,269,813 |
| 2025-06-10 | 374.50 | 374.62 | 370.50 | 374.00 | 367.80 | 558,100 |
| 2025-06-09 | 364.50 | 373.50 | 364.50 | 371.00 | 364.85 | 361,890 |
| 2025-06-06 | 360.00 | 372.00 | 360.00 | 372.00 | 365.84 | 618,525 |
| 2025-06-05 | 368.00 | 369.00 | 365.50 | 368.50 | 362.39 | 1,520,556 |
| 2025-06-04 | 367.50 | 370.50 | 363.33 | 368.00 | 361.90 | 265,230 |
| 2025-06-03 | 363.00 | 369.00 | 362.50 | 364.50 | 358.46 | 1,044,614 |
| 2025-06-02 | 366.50 | 370.50 | 363.05 | 365.00 | 358.95 | 394,652 |
| 2025-05-30 | 363.00 | 370.50 | 363.00 | 368.00 | 361.90 | 972,635 |
| 2025-05-29 | 373.00 | 373.00 | 367.60 | 368.00 | 361.90 | 558,436 |
| 2025-05-28 | 364.00 | 371.00 | 364.00 | 370.00 | 363.87 | 988,215 |
| 2025-05-27 | 363.50 | 369.42 | 363.50 | 368.00 | 361.90 | 1,275,124 |
| 2025-05-23 | 367.00 | 368.00 | 359.42 | 364.00 | 357.97 | 379,157 |
| 2025-05-22 | 372.00 | 372.00 | 364.12 | 367.00 | 360.92 | 776,371 |
| 2025-05-21 | 373.50 | 374.78 | 372.00 | 374.00 | 367.80 | 1,096,188 |
| 2025-05-20 | 372.50 | 378.50 | 371.32 | 376.00 | 369.77 | 379,492 |
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.