Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 372.50 | 378.50 | 371.32 | 376.00 | 369.77 | 379,492 |
| 2025-05-19 | 372.50 | 377.50 | 372.10 | 376.00 | 369.77 | 774,029 |
| 2025-05-16 | 372.00 | 377.15 | 372.00 | 377.00 | 370.75 | 2,112,273 |
| 2025-05-15 | 374.50 | 376.00 | 373.28 | 375.00 | 368.79 | 1,308,067 |
| 2025-05-14 | 370.50 | 378.50 | 369.50 | 378.50 | 372.23 | 2,732,504 |
| 2025-05-13 | 364.50 | 375.50 | 364.50 | 375.50 | 369.28 | 1,336,205 |
| 2025-05-12 | 357.00 | 371.00 | 357.00 | 369.50 | 363.38 | 1,628,770 |
| 2025-05-09 | 355.00 | 361.00 | 355.00 | 361.00 | 355.02 | 1,499,406 |
| 2025-05-08 | 352.50 | 359.00 | 352.50 | 357.00 | 351.08 | 833,964 |
| 2025-05-07 | 349.50 | 355.00 | 349.50 | 354.00 | 348.13 | 1,515,783 |
| 2025-05-06 | 354.00 | 358.50 | 349.63 | 354.50 | 348.63 | 1,332,820 |
| 2025-05-02 | 347.00 | 355.00 | 346.30 | 355.00 | 349.12 | 476,143 |
| 2025-05-01 | 347.50 | 352.00 | 346.50 | 352.00 | 346.17 | 1,055,754 |
| 2025-04-30 | 345.50 | 349.00 | 342.00 | 345.00 | 339.28 | 451,642 |
| 2025-04-29 | 343.50 | 346.00 | 342.00 | 345.00 | 339.28 | 515,565 |
| 2025-04-28 | 340.50 | 347.50 | 340.50 | 345.00 | 339.28 | 873,395 |
| 2025-04-25 | 342.50 | 345.00 | 341.00 | 345.00 | 339.28 | 469,018 |
| 2025-04-24 | 339.00 | 341.00 | 334.50 | 341.00 | 335.35 | 974,403 |
| 2025-04-23 | 334.00 | 342.71 | 331.87 | 340.00 | 334.37 | 830,054 |
| 2025-04-22 | 332.00 | 332.50 | 325.78 | 330.00 | 324.53 | 563,474 |
| 2025-04-17 | 333.50 | 334.00 | 328.50 | 331.00 | 325.52 | 538,099 |
| 2025-04-16 | 330.00 | 334.50 | 330.00 | 334.00 | 328.47 | 217,666 |
| 2025-04-15 | 333.00 | 335.00 | 330.50 | 334.00 | 328.47 | 348,793 |
| 2025-04-14 | 328.50 | 333.50 | 328.00 | 333.00 | 327.48 | 664,204 |
| 2025-04-11 | 323.50 | 327.33 | 321.00 | 326.00 | 320.60 | 1,141,220 |
| 2025-04-10 | 327.50 | 335.00 | 324.72 | 325.50 | 320.11 | 1,253,872 |
| 2025-04-09 | 313.00 | 313.25 | 305.50 | 310.50 | 305.36 | 530,358 |
| 2025-04-08 | 310.00 | 325.53 | 310.00 | 324.00 | 318.63 | 1,573,732 |
| 2025-04-07 | 324.00 | 324.00 | 286.43 | 313.50 | 308.31 | 1,196,127 |
| 2025-04-04 | 339.00 | 341.00 | 319.50 | 326.50 | 321.09 | 1,144,858 |
| 2025-04-03 | 347.50 | 348.00 | 339.18 | 342.00 | 336.33 | 1,424,410 |
| 2025-04-02 | 351.00 | 354.00 | 348.68 | 354.00 | 348.13 | 907,434 |
| 2025-04-01 | 348.50 | 353.50 | 348.50 | 353.50 | 347.64 | 1,438,588 |
| 2025-03-31 | 353.00 | 353.50 | 346.00 | 349.50 | 343.71 | 1,179,428 |
| 2025-03-28 | 360.00 | 362.50 | 355.00 | 355.00 | 349.12 | 684,987 |
| 2025-03-27 | 361.50 | 362.00 | 358.00 | 360.50 | 354.53 | 975,840 |
| 2025-03-26 | 360.50 | 364.11 | 360.50 | 362.50 | 356.49 | 1,333,319 |
| 2025-03-25 | 365.00 | 365.00 | 362.00 | 362.00 | 356.00 | 1,291,921 |
| 2025-03-24 | 363.00 | 364.50 | 360.53 | 362.00 | 356.00 | 1,184,036 |
| 2025-03-21 | 361.50 | 362.50 | 358.50 | 359.50 | 353.54 | 1,732,072 |
| 2025-03-20 | 361.00 | 366.50 | 361.00 | 364.00 | 357.97 | 1,441,535 |
| 2025-03-19 | 362.50 | 366.05 | 362.13 | 365.50 | 359.44 | 1,248,473 |
| 2025-03-18 | 365.00 | 366.00 | 362.00 | 364.50 | 358.46 | 1,554,676 |
| 2025-03-17 | 359.00 | 365.05 | 358.50 | 364.00 | 357.97 | 853,519 |
| 2025-03-14 | 358.50 | 362.50 | 355.58 | 362.00 | 356.00 | 1,208,010 |
| 2025-03-13 | 360.00 | 360.00 | 353.85 | 357.50 | 351.58 | 1,069,991 |
| 2025-03-12 | 360.50 | 362.00 | 356.00 | 358.50 | 352.56 | 374,987 |
| 2025-03-11 | 368.00 | 368.00 | 357.50 | 359.00 | 353.05 | 1,291,634 |
| 2025-03-10 | 368.00 | 371.50 | 362.50 | 364.00 | 357.97 | 735,749 |
| 2025-03-07 | 366.00 | 370.00 | 364.50 | 369.00 | 362.89 | 1,162,024 |
| 2025-03-06 | 370.00 | 373.50 | 368.45 | 371.50 | 365.34 | 1,201,851 |
| 2025-03-05 | 370.00 | 373.61 | 368.21 | 368.50 | 362.39 | 692,325 |
| 2025-03-04 | 378.00 | 378.00 | 366.50 | 367.00 | 360.92 | 2,029,282 |
| 2025-03-03 | 384.50 | 384.75 | 383.00 | 384.00 | 377.64 | 925,735 |
| 2025-02-28 | 379.00 | 383.03 | 378.78 | 383.00 | 376.65 | 1,132,027 |
| 2025-02-27 | 383.50 | 386.50 | 383.50 | 385.00 | 378.62 | 1,864,058 |
| 2025-02-26 | 387.50 | 389.00 | 385.16 | 388.50 | 382.06 | 1,351,554 |
| 2025-02-25 | 386.00 | 387.15 | 385.50 | 386.50 | 380.10 | 954,777 |
| 2025-02-24 | 389.50 | 393.00 | 383.92 | 387.00 | 380.59 | 1,414,443 |
| 2025-02-21 | 391.00 | 395.00 | 390.62 | 391.50 | 385.01 | 487,690 |
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.