Impax Asset Management Group plc IPX
LSE · United Kingdom · Finance
GBp 109.20-1.60 (-1.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 109.20 | -1.44% | GBp 111.76 | GBp 111.76 | GBp 105.20 | 307.14K |
| 2026-09-30 | GBp 110.80 | +3.17% | GBp 105.80 | GBp 112.60 | GBp 104.40 | 332.37K |
| 2026-09-29 | GBp 107.40 | 0.00% | GBp 107.00 | GBp 109.60 | GBp 103.80 | 71.11K |
| 2026-09-28 | GBp 107.40 | +0.94% | GBp 109.00 | GBp 109.80 | GBp 105.00 | 184.12K |
| 2026-09-25 | GBp 106.40 | +0.76% | GBp 108.80 | GBp 109.00 | GBp 105.00 | 202.50K |
| 2026-09-24 | GBp 105.60 | -3.65% | GBp 105.60 | GBp 110.00 | GBp 105.20 | 140.00K |
| 2026-09-23 | GBp 109.60 | -0.54% | GBp 108.60 | GBp 110.80 | GBp 107.20 | 258.57K |
| 2026-09-22 | GBp 110.20 | +1.10% | GBp 106.80 | GBp 111.40 | GBp 106.60 | 158.09K |
| 2026-09-21 | GBp 109.00 | +2.25% | GBp 106.40 | GBp 110.27 | GBp 105.40 | 345.83K |
| 2026-09-18 | GBp 106.60 | +0.38% | GBp 106.00 | GBp 107.00 | GBp 103.00 | 275.25K |
| 2026-09-17 | GBp 106.20 | +1.72% | GBp 104.40 | GBp 108.00 | GBp 103.20 | 250.13K |
| 2026-09-16 | GBp 104.40 | +2.15% | GBp 99.10 | GBp 104.80 | GBp 99.10 | 195.16K |
| 2026-09-15 | GBp 102.20 | +1.19% | GBp 100.20 | GBp 103.20 | GBp 99.10 | 269.05K |
| 2026-09-14 | GBp 101.00 | -2.32% | GBp 102.20 | GBp 104.00 | GBp 100.02 | 368.86K |
| 2026-09-11 | GBp 103.40 | -0.19% | GBp 106.80 | GBp 107.80 | GBp 102.00 | 256.29K |
| 2026-09-10 | GBp 103.60 | -2.26% | GBp 105.20 | GBp 109.00 | GBp 103.00 | 519.85K |
| 2026-09-09 | GBp 106.00 | -0.93% | GBp 109.00 | GBp 109.00 | GBp 104.97 | 232.36K |
| 2026-09-08 | GBp 107.00 | -0.56% | GBp 106.20 | GBp 110.60 | GBp 105.40 | 230.98K |
| 2026-09-07 | GBp 107.60 | -1.28% | GBp 111.60 | GBp 113.00 | GBp 106.20 | 148.80K |
| 2026-09-04 | GBp 109.00 | +0.93% | GBp 109.20 | GBp 112.80 | GBp 106.20 | 352.44K |
| 2026-09-03 | GBp 108.00 | +1.12% | GBp 106.80 | GBp 109.40 | GBp 105.20 | 193.22K |
| 2026-09-02 | GBp 106.80 | -1.66% | GBp 107.20 | GBp 112.68 | GBp 105.00 | 258.00K |
| 2026-09-01 | GBp 108.60 | -4.40% | GBp 113.80 | GBp 114.60 | GBp 107.60 | 632.22K |
| 2026-08-28 | GBp 113.60 | -1.90% | GBp 112.00 | GBp 118.80 | GBp 112.00 | 234.17K |
| 2026-08-27 | GBp 115.80 | +0.52% | GBp 118.20 | GBp 118.20 | GBp 114.00 | 59.25K |
| 2026-08-26 | GBp 115.20 | +0.70% | GBp 115.00 | GBp 119.80 | GBp 113.60 | 423.95K |
| 2026-08-25 | GBp 114.40 | +2.69% | GBp 114.00 | GBp 116.80 | GBp 111.33 | 343.41K |
| 2026-08-24 | GBp 111.40 | -3.97% | GBp 116.00 | GBp 116.00 | GBp 111.00 | 291.76K |
| 2026-08-21 | GBp 116.00 | +1.93% | GBp 114.20 | GBp 119.00 | GBp 112.60 | 208.98K |
| 2026-08-20 | GBp 113.80 | -1.39% | GBp 116.60 | GBp 119.80 | GBp 111.80 | 252.11K |
| 2026-08-19 | GBp 115.40 | +3.22% | GBp 112.80 | GBp 117.40 | GBp 110.80 | 179.70K |
| 2026-08-18 | GBp 111.80 | -2.27% | GBp 110.40 | GBp 115.80 | GBp 110.40 | 230.56K |
| 2026-08-17 | GBp 114.40 | -0.35% | GBp 115.80 | GBp 118.00 | GBp 111.80 | 200.77K |
| 2026-08-14 | GBp 114.80 | -1.71% | GBp 114.80 | GBp 120.00 | GBp 114.20 | 152.81K |
| 2026-08-13 | GBp 116.80 | +0.69% | GBp 114.80 | GBp 119.80 | GBp 113.20 | 267.39K |
| 2026-08-12 | GBp 116.00 | +3.57% | GBp 112.80 | GBp 120.00 | GBp 110.63 | 406.11K |
| 2026-08-11 | GBp 112.00 | -0.18% | GBp 110.00 | GBp 113.30 | GBp 110.00 | 257.40K |
| 2026-08-10 | GBp 112.20 | -0.53% | GBp 110.00 | GBp 113.00 | GBp 110.00 | 236.86K |
| 2026-08-07 | GBp 112.80 | +0.18% | GBp 110.00 | GBp 113.40 | GBp 110.00 | 302.37K |
| 2026-08-06 | GBp 112.60 | -2.09% | GBp 111.60 | GBp 117.00 | GBp 111.60 | 152.09K |
| 2026-08-05 | GBp 115.00 | +1.95% | GBp 114.00 | GBp 118.00 | GBp 110.00 | 250.88K |
| 2026-08-04 | GBp 112.80 | +0.53% | GBp 112.80 | GBp 115.80 | GBp 109.20 | 497.96K |
| 2026-08-03 | GBp 112.20 | +2.37% | GBp 106.00 | GBp 114.73 | GBp 106.00 | 271.75K |
| 2026-07-31 | GBp 109.60 | -1.26% | GBp 111.00 | GBp 114.00 | GBp 108.60 | 133.22K |
| 2026-07-30 | GBp 111.00 | +1.28% | GBp 111.00 | GBp 113.20 | GBp 108.80 | 297.98K |
| 2026-07-29 | GBp 109.60 | -1.62% | GBp 111.40 | GBp 114.80 | GBp 107.80 | 321.98K |
| 2026-07-28 | GBp 111.40 | +1.09% | GBp 107.60 | GBp 112.80 | GBp 107.60 | 219.08K |
| 2026-07-27 | GBp 110.20 | +2.04% | GBp 105.00 | GBp 113.61 | GBp 105.00 | 604.95K |
| 2026-07-24 | GBp 108.00 | +2.47% | GBp 109.00 | GBp 109.20 | GBp 105.20 | 251.52K |
| 2026-07-23 | GBp 105.40 | -4.18% | GBp 115.00 | GBp 115.00 | GBp 105.27 | 613.41K |
| 2026-07-22 | GBp 110.00 | -2.48% | GBp 111.00 | GBp 115.00 | GBp 108.40 | 313.72K |
| 2026-07-21 | GBp 112.80 | +2.17% | GBp 108.20 | GBp 113.00 | GBp 107.80 | 176.32K |
| 2026-07-20 | GBp 110.40 | -1.60% | GBp 110.00 | GBp 115.00 | GBp 108.80 | 251.34K |
| 2026-07-17 | GBp 112.20 | -3.94% | GBp 113.00 | GBp 119.80 | GBp 112.20 | 460.17K |
| 2026-07-16 | GBp 116.80 | -0.68% | GBp 117.60 | GBp 118.40 | GBp 113.60 | 585.22K |
| 2026-07-15 | GBp 117.60 | +2.62% | GBp 117.80 | GBp 121.20 | GBp 110.20 | 854.13K |
| 2026-07-14 | GBp 114.60 | +6.11% | GBp 110.00 | GBp 116.20 | GBp 107.00 | 1.46M |
| 2026-07-13 | GBp 108.00 | -6.09% | GBp 115.00 | GBp 115.00 | GBp 107.80 | 745.23K |
| 2026-07-10 | GBp 115.00 | +21.05% | GBp 99.00 | GBp 116.20 | GBp 95.00 | 2.63M |
| 2026-07-09 | GBp 95.00 | -1.55% | GBp 95.00 | GBp 98.90 | GBp 93.48 | 1.59M |
| 2026-07-08 | GBp 96.50 | -2.62% | GBp 99.10 | GBp 100.60 | GBp 95.80 | 729.70K |
| 2026-07-07 | GBp 99.10 | -4.53% | GBp 102.20 | GBp 105.00 | GBp 96.80 | 755.15K |
| 2026-07-06 | GBp 103.80 | +1.57% | GBp 104.40 | GBp 104.40 | GBp 102.00 | 196.51K |
| 2026-07-03 | GBp 102.20 | +0.20% | GBp 102.00 | GBp 103.20 | GBp 97.30 | 604.46K |
| 2026-07-02 | GBp 102.00 | -0.39% | GBp 101.80 | GBp 104.80 | GBp 101.00 | 648.94K |
| 2026-07-01 | GBp 102.40 | +3.75% | GBp 99.10 | GBp 103.00 | GBp 98.10 | 471.40K |
| 2026-06-30 | GBp 98.70 | +4.67% | GBp 92.00 | GBp 99.30 | GBp 92.00 | 393.82K |
| 2026-06-29 | GBp 94.30 | -3.78% | GBp 99.00 | GBp 99.00 | GBp 94.30 | 688.90K |
| 2026-06-26 | GBp 98.00 | -0.51% | GBp 97.60 | GBp 99.00 | GBp 95.20 | 1.16M |
| 2026-06-25 | GBp 98.50 | +3.47% | GBp 94.00 | GBp 98.80 | GBp 94.00 | 1.35M |
| 2026-06-24 | GBp 95.20 | +2.48% | GBp 92.60 | GBp 95.20 | GBp 91.40 | 572.92K |
| 2026-06-23 | GBp 92.90 | -3.53% | GBp 95.10 | GBp 98.90 | GBp 92.90 | 527.95K |
| 2026-06-22 | GBp 96.30 | -0.41% | GBp 96.70 | GBp 101.80 | GBp 94.10 | 637.03K |
| 2026-06-19 | GBp 96.70 | -0.72% | GBp 102.20 | GBp 102.20 | GBp 95.70 | 96.73K |
| 2026-06-18 | GBp 97.40 | -0.81% | GBp 96.90 | GBp 100.80 | GBp 95.37 | 406.24K |
| 2026-06-17 | GBp 98.20 | +0.31% | GBp 100.60 | GBp 100.60 | GBp 96.47 | 294.49K |
| 2026-06-16 | GBp 97.90 | -0.71% | GBp 97.10 | GBp 100.00 | GBp 97.00 | 291.38K |
| 2026-06-15 | GBp 98.60 | -0.10% | GBp 103.60 | GBp 103.60 | GBp 97.50 | 382.89K |
| 2026-06-12 | GBp 98.70 | +1.13% | GBp 101.60 | GBp 101.60 | GBp 97.10 | 406.92K |
| 2026-06-11 | GBp 97.60 | -0.81% | GBp 101.00 | GBp 101.00 | GBp 95.90 | 818.15K |
| 2026-06-10 | GBp 98.40 | +0.31% | GBp 97.00 | GBp 101.20 | GBp 96.40 | 354.98K |
| 2026-06-09 | GBp 98.10 | -1.41% | GBp 102.40 | GBp 102.80 | GBp 97.30 | 457.64K |
| 2026-06-08 | GBp 99.50 | -1.09% | GBp 100.00 | GBp 102.00 | GBp 97.90 | 358.20K |
| 2026-06-05 | GBp 100.60 | -0.79% | GBp 102.40 | GBp 103.00 | GBp 98.90 | 437.02K |
| 2026-06-04 | GBp 101.40 | +2.94% | GBp 97.00 | GBp 101.40 | GBp 97.00 | 582.37K |
| 2026-06-03 | GBp 98.50 | -1.40% | GBp 103.00 | GBp 103.00 | GBp 96.70 | 354.41K |
| 2026-06-02 | GBp 99.90 | +0.71% | GBp 96.00 | GBp 102.60 | GBp 96.00 | 385.73K |
| 2026-06-01 | GBp 99.20 | -0.50% | GBp 99.70 | GBp 103.00 | GBp 97.80 | 621.43K |
| 2026-05-29 | GBp 99.70 | -1.87% | GBp 99.50 | GBp 102.20 | GBp 98.10 | 432.34K |
| 2026-05-28 | GBp 101.60 | -0.97% | GBp 102.40 | GBp 105.00 | GBp 101.60 | 248.45K |