Impax Environmental Markets PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 441.10 | 450.50 | 440.00 | 440.00 | 440.00 | 38,282 |
| 2026-10-16 | 443.00 | 451.00 | 442.00 | 443.00 | 443.00 | 30,869 |
| 2026-10-15 | 443.00 | 453.00 | 442.00 | 447.00 | 447.00 | 25,540 |
| 2026-10-14 | 451.00 | 455.50 | 448.00 | 450.00 | 450.00 | 50,658 |
| 2026-10-13 | 453.50 | 456.00 | 448.00 | 450.00 | 450.00 | 26,573 |
| 2026-10-12 | 455.00 | 456.00 | 446.00 | 455.00 | 455.00 | 14,684 |
| 2026-10-09 | 446.00 | 455.00 | 446.00 | 451.00 | 451.00 | 18,771 |
| 2026-10-08 | 448.50 | 454.00 | 446.58 | 454.00 | 454.00 | 40,962 |
| 2026-10-07 | 450.00 | 455.00 | 449.87 | 452.50 | 452.48 | 48,098 |
| 2026-10-06 | 455.00 | 458.00 | 446.00 | 450.00 | 449.98 | 54,005 |
| 2026-10-05 | 455.00 | 455.00 | 443.00 | 452.00 | 451.98 | 67,182 |
| 2026-10-02 | 451.00 | 454.00 | 435.52 | 452.00 | 450.00 | 54,060 |
| 2026-10-01 | 447.50 | 455.00 | 443.00 | 448.00 | 446.02 | 67,053 |
| 2026-09-30 | 441.00 | 450.00 | 438.00 | 450.00 | 448.01 | 157,074 |
| 2026-09-29 | 441.00 | 446.00 | 438.90 | 442.00 | 440.05 | 51,259 |
| 2026-09-28 | 440.00 | 450.00 | 438.00 | 440.00 | 438.06 | 149,606 |
| 2026-09-25 | 437.00 | 450.00 | 435.66 | 441.00 | 439.05 | 72,300 |
| 2026-09-24 | 419.00 | 449.50 | 419.00 | 449.50 | 447.51 | 18,041 |
| 2026-09-23 | 437.00 | 443.00 | 437.00 | 440.50 | 438.55 | 49,450 |
| 2026-09-22 | 439.00 | 444.00 | 433.00 | 443.50 | 441.54 | 119,059 |
| 2026-09-21 | 435.50 | 439.00 | 431.50 | 435.00 | 433.08 | 75,548 |
| 2026-09-18 | 438.00 | 438.00 | 429.50 | 434.50 | 432.58 | 195,597 |
| 2026-09-17 | 436.00 | 439.50 | 434.50 | 438.50 | 436.56 | 29,065 |
| 2026-09-16 | 429.50 | 439.50 | 427.18 | 430.00 | 428.10 | 46,852 |
| 2026-09-15 | 429.50 | 442.00 | 426.00 | 428.50 | 426.61 | 60,300 |
| 2026-09-14 | 440.00 | 446.00 | 430.00 | 430.00 | 428.10 | 206,501 |
| 2026-09-11 | 441.00 | 447.00 | 439.20 | 446.00 | 444.03 | 89,532 |
| 2026-09-10 | 445.50 | 445.50 | 440.00 | 440.00 | 438.06 | 114,197 |
| 2026-09-09 | 443.00 | 447.00 | 437.00 | 446.00 | 444.03 | 183,193 |
| 2026-09-08 | 442.50 | 444.25 | 437.94 | 443.50 | 441.54 | 75,299 |
| 2026-09-07 | 440.50 | 447.00 | 438.00 | 444.00 | 442.04 | 269,964 |
| 2026-09-04 | 439.00 | 445.00 | 439.00 | 439.00 | 437.06 | 131,993 |
| 2026-09-03 | 438.00 | 445.00 | 438.00 | 438.00 | 436.06 | 104,990 |
| 2026-09-02 | 438.00 | 442.50 | 435.00 | 438.00 | 436.06 | 89,857 |
| 2026-09-01 | 441.00 | 449.50 | 438.00 | 440.00 | 438.06 | 419,771 |
| 2026-08-28 | 448.00 | 452.00 | 441.00 | 450.50 | 448.51 | 173,598 |
| 2026-08-27 | 444.00 | 449.50 | 443.45 | 448.00 | 446.02 | 64,870 |
| 2026-08-26 | 440.00 | 450.00 | 440.00 | 445.00 | 443.03 | 98,241 |
| 2026-08-25 | 441.50 | 450.00 | 440.00 | 443.00 | 441.04 | 137,023 |
| 2026-08-24 | 441.00 | 450.00 | 441.00 | 442.00 | 440.05 | 1,042,715 |
| 2026-08-21 | 448.00 | 449.50 | 439.30 | 445.00 | 443.03 | 405,037 |
| 2026-08-20 | 448.00 | 448.50 | 442.00 | 445.00 | 443.03 | 173,143 |
| 2026-08-19 | 444.00 | 448.50 | 442.00 | 445.00 | 443.03 | 175,956 |
| 2026-08-18 | 444.50 | 450.00 | 442.00 | 445.00 | 443.03 | 482,460 |
| 2026-08-17 | 442.00 | 450.00 | 442.00 | 449.50 | 447.51 | 35,277 |
| 2026-08-14 | 444.00 | 449.00 | 442.00 | 445.00 | 443.03 | 83,930 |
| 2026-08-13 | 450.00 | 450.00 | 442.50 | 444.50 | 442.54 | 60,881 |
| 2026-08-12 | 442.00 | 446.50 | 441.02 | 443.00 | 441.04 | 74,927 |
| 2026-08-11 | 441.50 | 445.81 | 434.00 | 442.00 | 440.05 | 78,526 |
| 2026-08-10 | 444.00 | 444.00 | 439.00 | 442.00 | 440.05 | 47,406 |
| 2026-08-07 | 438.00 | 443.50 | 432.54 | 440.00 | 438.06 | 114,786 |
| 2026-08-06 | 431.00 | 444.00 | 431.00 | 438.00 | 436.06 | 16,476 |
| 2026-08-05 | 431.00 | 444.00 | 431.00 | 439.00 | 437.06 | 42,560 |
| 2026-08-04 | 432.00 | 436.50 | 428.00 | 434.00 | 432.08 | 92,691 |
| 2026-08-03 | 432.00 | 434.00 | 424.00 | 429.00 | 427.10 | 49,370 |
| 2026-07-31 | 434.00 | 434.00 | 426.91 | 432.00 | 430.09 | 306,169 |
| 2026-07-30 | 427.00 | 434.00 | 426.00 | 430.50 | 428.60 | 90,215 |
| 2026-07-29 | 428.50 | 434.93 | 427.50 | 427.50 | 425.61 | 460,475 |
| 2026-07-28 | 428.00 | 435.00 | 425.00 | 431.50 | 429.59 | 208,764 |
| 2026-07-27 | 435.00 | 435.00 | 426.00 | 432.50 | 430.59 | 304,038 |
Page 1 of 22 · 1,262 trading daysOlder →
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.