Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 391.00 | 394.00 | 391.00 | 393.50 | 386.98 | 1,718,279 |
| 2025-02-19 | 390.00 | 393.00 | 390.00 | 393.00 | 386.49 | 1,186,005 |
| 2025-02-18 | 393.00 | 393.71 | 390.70 | 391.50 | 385.01 | 1,578,094 |
| 2025-02-17 | 392.00 | 395.00 | 391.00 | 394.00 | 387.47 | 1,285,567 |
| 2025-02-14 | 388.50 | 395.00 | 388.50 | 395.00 | 388.46 | 1,238,587 |
| 2025-02-13 | 391.00 | 396.50 | 390.53 | 395.00 | 388.46 | 1,216,340 |
| 2025-02-12 | 390.00 | 395.50 | 390.00 | 394.50 | 387.96 | 1,413,055 |
| 2025-02-11 | 396.00 | 397.50 | 393.97 | 395.50 | 388.95 | 1,097,270 |
| 2025-02-10 | 392.00 | 397.50 | 392.00 | 395.50 | 388.95 | 1,613,561 |
| 2025-02-07 | 398.00 | 398.30 | 393.00 | 395.00 | 388.46 | 1,436,193 |
| 2025-02-06 | 399.00 | 400.50 | 396.50 | 399.00 | 392.39 | 1,097,182 |
| 2025-02-05 | 396.00 | 399.13 | 394.38 | 397.00 | 387.28 | 477,245 |
| 2025-02-04 | 398.00 | 401.00 | 396.00 | 398.00 | 388.25 | 421,455 |
| 2025-02-03 | 396.50 | 402.50 | 395.50 | 399.00 | 389.23 | 774,115 |
| 2025-01-31 | 402.50 | 407.00 | 402.00 | 407.00 | 397.03 | 1,144,123 |
| 2025-01-30 | 402.00 | 403.00 | 400.04 | 401.00 | 391.18 | 631,035 |
| 2025-01-29 | 399.50 | 404.00 | 399.50 | 402.00 | 392.15 | 817,488 |
| 2025-01-28 | 398.50 | 403.50 | 398.50 | 400.50 | 390.69 | 989,894 |
| 2025-01-27 | 399.50 | 403.02 | 395.12 | 401.00 | 391.18 | 1,116,089 |
| 2025-01-24 | 405.50 | 410.00 | 405.00 | 405.50 | 395.57 | 372,467 |
| 2025-01-23 | 407.00 | 408.11 | 404.34 | 408.00 | 398.01 | 666,335 |
| 2025-01-22 | 404.50 | 410.00 | 385.00 | 410.00 | 399.96 | 1,071,406 |
| 2025-01-21 | 407.00 | 407.50 | 400.36 | 407.00 | 397.03 | 1,089,515 |
| 2025-01-20 | 402.00 | 406.00 | 401.00 | 406.00 | 396.05 | 951,083 |
| 2025-01-17 | 400.00 | 405.50 | 398.17 | 405.50 | 395.57 | 1,353,945 |
| 2025-01-16 | 396.50 | 402.00 | 395.50 | 399.00 | 389.23 | 524,958 |
| 2025-01-15 | 393.00 | 396.50 | 388.50 | 396.50 | 386.79 | 509,079 |
| 2025-01-14 | 386.00 | 390.00 | 385.50 | 389.00 | 379.47 | 1,321,957 |
| 2025-01-13 | 382.00 | 392.50 | 382.00 | 386.00 | 376.54 | 1,033,523 |
| 2025-01-10 | 385.50 | 391.46 | 382.50 | 382.50 | 373.13 | 795,322 |
| 2025-01-09 | 383.50 | 388.50 | 383.50 | 388.50 | 378.98 | 1,063,952 |
| 2025-01-08 | 382.00 | 386.63 | 382.00 | 385.50 | 376.06 | 973,717 |
| 2025-01-07 | 382.50 | 388.26 | 382.50 | 386.00 | 376.54 | 1,151,018 |
| 2025-01-06 | 381.00 | 391.82 | 378.00 | 390.00 | 380.45 | 608,146 |
| 2025-01-03 | 383.00 | 389.00 | 378.00 | 389.00 | 379.47 | 1,025,457 |
| 2025-01-02 | 380.00 | 390.00 | 375.50 | 390.00 | 380.45 | 552,903 |
| 2024-12-31 | 381.50 | 385.00 | 379.60 | 385.00 | 375.57 | 138,119 |
| 2024-12-30 | 372.50 | 382.50 | 369.50 | 382.50 | 373.13 | 911,546 |
| 2024-12-27 | 370.00 | 379.50 | 370.00 | 379.50 | 370.20 | 1,068,235 |
| 2024-12-24 | 374.50 | 377.50 | 374.14 | 377.00 | 367.76 | 255,630 |
| 2024-12-23 | 367.00 | 376.00 | 367.00 | 375.00 | 365.81 | 539,364 |
| 2024-12-20 | 368.00 | 373.00 | 368.00 | 372.00 | 362.89 | 1,372,279 |
| 2024-12-19 | 372.50 | 373.50 | 367.50 | 373.00 | 363.86 | 1,136,388 |
| 2024-12-18 | 375.00 | 381.57 | 375.00 | 379.00 | 369.72 | 1,121,541 |
| 2024-12-17 | 376.50 | 380.50 | 375.50 | 377.00 | 367.76 | 1,130,699 |
| 2024-12-16 | 382.50 | 385.00 | 379.82 | 380.00 | 370.69 | 1,757,013 |
| 2024-12-13 | 383.00 | 384.50 | 381.26 | 384.00 | 374.59 | 1,181,711 |
| 2024-12-12 | 381.00 | 383.50 | 377.50 | 383.50 | 374.11 | 1,941,739 |
| 2024-12-11 | 380.50 | 382.81 | 378.00 | 378.00 | 368.74 | 5,148,260 |
| 2024-12-10 | 381.50 | 385.00 | 376.00 | 380.00 | 370.69 | 1,119,167 |
| 2024-12-09 | 376.00 | 384.00 | 375.50 | 383.50 | 374.11 | 1,043,869 |
| 2024-12-06 | 377.50 | 382.03 | 373.50 | 382.00 | 372.64 | 912,726 |
| 2024-12-05 | 375.00 | 378.53 | 375.00 | 378.50 | 369.23 | 1,657,904 |
| 2024-12-04 | 377.50 | 377.50 | 374.00 | 377.00 | 367.76 | 934,029 |
| 2024-12-03 | 376.00 | 379.81 | 373.00 | 377.00 | 367.76 | 847,437 |
| 2024-12-02 | 375.50 | 377.50 | 372.50 | 376.00 | 366.79 | 1,134,690 |
| 2024-11-29 | 373.00 | 377.50 | 372.80 | 376.50 | 367.28 | 1,241,119 |
| 2024-11-28 | 373.00 | 375.50 | 371.50 | 373.50 | 364.35 | 1,700,162 |
| 2024-11-27 | 382.50 | 382.50 | 373.80 | 374.00 | 364.84 | 1,215,206 |
| 2024-11-26 | 377.50 | 382.50 | 376.50 | 379.00 | 369.72 | 3,836,718 |
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.