Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 383.50 | 390.00 | 380.00 | 382.00 | 372.64 | 970,423 |
| 2024-11-22 | 378.50 | 383.00 | 376.00 | 382.00 | 372.64 | 497,271 |
| 2024-11-21 | 380.00 | 382.46 | 378.00 | 379.50 | 370.20 | 719,440 |
| 2024-11-20 | 379.50 | 384.00 | 378.50 | 378.50 | 369.23 | 563,156 |
| 2024-11-19 | 383.50 | 385.62 | 379.23 | 382.00 | 372.64 | 920,116 |
| 2024-11-18 | 386.00 | 389.50 | 383.50 | 383.50 | 374.11 | 1,068,505 |
| 2024-11-15 | 390.50 | 392.00 | 385.50 | 385.50 | 376.06 | 680,055 |
| 2024-11-14 | 390.50 | 393.00 | 389.74 | 392.00 | 382.40 | 1,116,393 |
| 2024-11-13 | 392.50 | 394.00 | 391.00 | 393.00 | 383.37 | 1,102,314 |
| 2024-11-12 | 397.50 | 397.50 | 391.00 | 393.50 | 383.86 | 1,133,987 |
| 2024-11-11 | 396.00 | 399.00 | 394.00 | 399.00 | 389.23 | 903,869 |
| 2024-11-08 | 391.00 | 396.00 | 390.34 | 396.00 | 386.30 | 818,182 |
| 2024-11-07 | 391.50 | 396.00 | 391.00 | 395.50 | 385.81 | 1,262,642 |
| 2024-11-06 | 393.50 | 398.65 | 391.00 | 393.00 | 383.37 | 938,191 |
| 2024-11-05 | 387.00 | 390.00 | 386.00 | 389.00 | 379.47 | 923,244 |
| 2024-11-04 | 389.00 | 391.00 | 383.95 | 391.00 | 381.42 | 3,263,169 |
| 2024-11-01 | 385.00 | 389.00 | 384.50 | 389.00 | 379.47 | 1,040,416 |
| 2024-10-31 | 387.00 | 387.50 | 384.50 | 386.00 | 376.54 | 499,780 |
| 2024-10-30 | 389.00 | 394.00 | 388.38 | 389.50 | 379.96 | 373,222 |
| 2024-10-29 | 393.50 | 394.02 | 389.00 | 391.50 | 381.91 | 1,157,330 |
| 2024-10-28 | 394.00 | 394.50 | 390.50 | 394.50 | 384.84 | 1,021,157 |
| 2024-10-25 | 387.00 | 395.00 | 387.00 | 395.00 | 385.32 | 1,478,894 |
| 2024-10-24 | 388.00 | 392.00 | 387.81 | 388.50 | 378.98 | 715,598 |
| 2024-10-23 | 387.00 | 391.50 | 386.82 | 388.50 | 378.98 | 1,312,797 |
| 2024-10-22 | 395.50 | 395.50 | 387.00 | 389.50 | 379.96 | 865,958 |
| 2024-10-21 | 392.00 | 394.50 | 389.00 | 393.50 | 383.86 | 1,452,803 |
| 2024-10-18 | 392.50 | 394.05 | 391.50 | 393.50 | 383.86 | 1,212,622 |
| 2024-10-17 | 395.50 | 396.00 | 391.29 | 392.00 | 382.40 | 930,621 |
| 2024-10-16 | 392.00 | 396.00 | 390.00 | 396.00 | 386.30 | 822,190 |
| 2024-10-15 | 392.00 | 393.63 | 391.10 | 393.00 | 383.37 | 975,934 |
| 2024-10-14 | 390.50 | 394.00 | 390.50 | 394.00 | 384.35 | 932,131 |
| 2024-10-11 | 387.00 | 394.50 | 387.00 | 394.00 | 384.35 | 910,291 |
| 2024-10-10 | 390.00 | 395.00 | 390.00 | 390.00 | 380.45 | 607,185 |
| 2024-10-09 | 390.00 | 395.50 | 388.50 | 395.50 | 385.81 | 2,152,020 |
| 2024-10-08 | 390.00 | 392.29 | 389.44 | 390.50 | 380.93 | 485,971 |
| 2024-10-07 | 391.50 | 393.08 | 388.97 | 392.50 | 382.89 | 1,032,941 |
| 2024-10-04 | 396.00 | 396.00 | 388.00 | 391.50 | 381.91 | 1,128,932 |
| 2024-10-03 | 393.00 | 395.00 | 390.50 | 391.00 | 381.42 | 725,129 |
| 2024-10-02 | 395.50 | 395.50 | 389.89 | 392.00 | 382.40 | 867,048 |
| 2024-10-01 | 393.00 | 397.00 | 391.17 | 391.50 | 381.91 | 748,815 |
| 2024-09-30 | 394.00 | 394.00 | 390.00 | 393.50 | 383.86 | 1,017,595 |
| 2024-09-27 | 387.50 | 393.50 | 387.50 | 393.50 | 383.86 | 1,079,091 |
| 2024-09-26 | 389.00 | 392.50 | 387.53 | 390.00 | 380.45 | 770,281 |
| 2024-09-25 | 383.00 | 389.00 | 382.50 | 389.00 | 379.47 | 1,250,535 |
| 2024-09-24 | 388.00 | 388.00 | 384.50 | 387.50 | 378.01 | 1,264,820 |
| 2024-09-23 | 383.00 | 387.50 | 382.00 | 386.00 | 376.54 | 815,263 |
| 2024-09-20 | 386.00 | 388.60 | 384.00 | 385.50 | 376.06 | 1,576,946 |
| 2024-09-19 | 384.50 | 390.50 | 384.50 | 388.50 | 378.98 | 464,964 |
| 2024-09-18 | 384.00 | 386.28 | 381.50 | 384.50 | 375.08 | 1,204,147 |
| 2024-09-17 | 383.00 | 387.00 | 382.00 | 387.00 | 377.52 | 435,589 |
| 2024-09-16 | 371.00 | 383.50 | 371.00 | 383.50 | 374.11 | 791,822 |
| 2024-09-13 | 375.00 | 383.00 | 375.00 | 381.50 | 372.15 | 1,138,020 |
| 2024-09-12 | 378.00 | 382.00 | 377.00 | 379.50 | 370.20 | 925,600 |
| 2024-09-11 | 375.50 | 377.50 | 372.00 | 375.50 | 366.30 | 549,808 |
| 2024-09-10 | 376.00 | 378.46 | 374.00 | 376.50 | 367.28 | 564,418 |
| 2024-09-09 | 373.50 | 380.50 | 373.50 | 380.00 | 370.69 | 752,391 |
| 2024-09-06 | 384.00 | 384.00 | 372.00 | 372.00 | 362.89 | 654,272 |
| 2024-09-05 | 377.00 | 381.50 | 377.00 | 378.00 | 368.74 | 995,056 |
| 2024-09-04 | 381.50 | 383.00 | 378.50 | 380.00 | 370.69 | 468,678 |
| 2024-09-03 | 389.00 | 390.50 | 384.89 | 386.50 | 377.03 | 1,034,938 |
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.