Impax Asset Management Group plc (IPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:38PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 464.00 | 464.00 | 453.50 | 460.00 | 460.00 | 74,161 |
| 02 May 2024 | 459.50 | 460.00 | 441.63 | 460.00 | 460.00 | 953,958 |
| 01 May 2024 | 435.00 | 459.00 | 435.00 | 441.50 | 441.50 | 434,885 |
| 30 Apr 2024 | 452.50 | 459.50 | 441.50 | 445.50 | 445.50 | 203,068 |
| 29 Apr 2024 | 450.00 | 460.00 | 435.50 | 458.50 | 458.50 | 256,613 |
| 26 Apr 2024 | 433.50 | 454.00 | 433.50 | 444.50 | 444.50 | 928,276 |
| 25 Apr 2024 | 441.50 | 457.05 | 422.50 | 430.00 | 430.00 | 387,116 |
| 24 Apr 2024 | 461.50 | 463.00 | 442.00 | 442.00 | 442.00 | 262,343 |
| 23 Apr 2024 | 450.00 | 469.17 | 450.00 | 461.00 | 461.00 | 361,056 |
| 22 Apr 2024 | 457.00 | 466.00 | 453.51 | 460.50 | 460.50 | 280,327 |
| 19 Apr 2024 | 459.50 | 460.00 | 446.00 | 457.00 | 457.00 | 199,537 |
| 18 Apr 2024 | 460.50 | 471.00 | 455.50 | 463.00 | 463.00 | 202,150 |
| 17 Apr 2024 | 460.00 | 470.50 | 456.50 | 457.00 | 457.00 | 161,676 |
| 16 Apr 2024 | 455.00 | 475.64 | 455.00 | 466.50 | 466.50 | 411,702 |
| 15 Apr 2024 | 465.50 | 484.50 | 457.54 | 474.50 | 474.50 | 476,964 |
| 12 Apr 2024 | 475.00 | 482.00 | 461.00 | 461.00 | 461.00 | 323,846 |
| 11 Apr 2024 | 471.50 | 488.00 | 471.50 | 475.50 | 475.50 | 191,480 |
| 10 Apr 2024 | 460.00 | 492.00 | 452.50 | 474.00 | 474.00 | 386,214 |
| 09 Apr 2024 | 441.00 | 457.50 | 436.00 | 450.00 | 450.00 | 1,825,519 |
| 08 Apr 2024 | 442.50 | 445.00 | 433.00 | 442.00 | 442.00 | 128,606 |
| 05 Apr 2024 | 432.50 | 438.00 | 426.00 | 432.00 | 432.00 | 268,354 |
| 04 Apr 2024 | 434.00 | 445.50 | 438.50 | 438.50 | 438.50 | 384,325 |
| 03 Apr 2024 | 450.50 | 450.50 | 434.00 | 443.00 | 443.00 | 163,103 |
| 02 Apr 2024 | 450.50 | 466.94 | 445.40 | 449.00 | 449.00 | 187,827 |
| 28 Mar 2024 | 447.00 | 468.50 | 447.00 | 464.50 | 464.50 | 328,690 |
| 27 Mar 2024 | 445.50 | 472.87 | 445.50 | 467.00 | 467.00 | 317,165 |
| 26 Mar 2024 | 460.50 | 460.50 | 448.00 | 450.00 | 450.00 | 382,112 |
| 25 Mar 2024 | 470.00 | 470.00 | 445.00 | 450.50 | 450.50 | 196,570 |
| 22 Mar 2024 | 461.00 | 461.00 | 440.50 | 447.50 | 447.50 | 261,002 |
| 21 Mar 2024 | 445.00 | 458.50 | 440.00 | 454.00 | 454.00 | 396,093 |
| 20 Mar 2024 | 445.00 | 445.00 | 437.66 | 440.50 | 440.50 | 190,740 |
| 19 Mar 2024 | 442.00 | 459.50 | 439.00 | 442.00 | 442.00 | 200,538 |
| 18 Mar 2024 | 445.00 | 454.00 | 443.50 | 444.00 | 444.00 | 164,572 |
| 15 Mar 2024 | 448.00 | 453.00 | 445.50 | 446.50 | 446.50 | 141,041 |
| 14 Mar 2024 | 454.00 | 457.00 | 442.50 | 444.00 | 444.00 | 268,223 |
| 13 Mar 2024 | 475.00 | 475.00 | 453.50 | 453.50 | 453.50 | 146,984 |
| 12 Mar 2024 | 452.50 | 470.00 | 452.50 | 458.50 | 458.50 | 146,125 |
| 11 Mar 2024 | 453.00 | 457.56 | 448.00 | 454.50 | 454.50 | 186,456 |
| 08 Mar 2024 | 455.50 | 458.00 | 441.50 | 455.00 | 455.00 | 215,748 |
| 07 Mar 2024 | 468.50 | 468.50 | 453.16 | 458.00 | 458.00 | 294,230 |
| 06 Mar 2024 | 446.50 | 461.50 | 446.50 | 457.00 | 457.00 | 443,815 |
| 05 Mar 2024 | 453.50 | 468.00 | 450.00 | 457.50 | 457.50 | 294,414 |
| 04 Mar 2024 | 465.00 | 469.00 | 451.00 | 456.50 | 456.50 | 152,134 |
| 01 Mar 2024 | 464.50 | 469.00 | 440.00 | 465.00 | 465.00 | 251,227 |
| 29 Feb 2024 | 441.50 | 470.00 | 441.50 | 452.50 | 452.50 | 205,765 |
| 28 Feb 2024 | 460.50 | 475.50 | 452.00 | 463.00 | 463.00 | 333,011 |
| 27 Feb 2024 | 465.00 | 479.50 | 460.00 | 470.00 | 470.00 | 214,017 |
| 26 Feb 2024 | 480.00 | 490.50 | 463.50 | 465.00 | 465.00 | 236,350 |
| 23 Feb 2024 | 490.50 | 495.00 | 480.50 | 480.50 | 480.50 | 87,070 |
| 22 Feb 2024 | 514.00 | 519.45 | 494.00 | 494.00 | 494.00 | 426,336 |
| 21 Feb 2024 | 523.00 | 540.00 | 505.00 | 514.00 | 514.00 | 297,178 |
| 20 Feb 2024 | 512.00 | 530.00 | 510.80 | 526.00 | 526.00 | 95,280 |
| 19 Feb 2024 | 530.00 | 530.00 | 517.30 | 525.00 | 525.00 | 81,862 |
| 16 Feb 2024 | 515.00 | 529.00 | 506.00 | 529.00 | 529.00 | 166,825 |
| 15 Feb 2024 | 475.50 | 515.00 | 475.50 | 510.00 | 510.00 | 288,237 |
| 14 Feb 2024 | 490.00 | 494.00 | 480.00 | 487.50 | 487.50 | 90,615 |
| 13 Feb 2024 | 509.00 | 509.00 | 474.52 | 489.50 | 489.50 | 179,014 |
| 12 Feb 2024 | 479.00 | 504.00 | 479.00 | 494.00 | 494.00 | 139,211 |
| 09 Feb 2024 | 495.50 | 522.00 | 480.47 | 480.50 | 480.50 | 372,942 |
| 08 Feb 2024 | 512.00 | 513.00 | 495.50 | 495.50 | 495.50 | 126,118 |
| 08 Feb 2024 | 22.9 Dividend | |||||
| 07 Feb 2024 | 545.00 | 545.00 | 521.00 | 522.00 | 499.10 | 203,554 |
| 06 Feb 2024 | 525.00 | 539.00 | 519.00 | 538.00 | 514.40 | 253,322 |
| 05 Feb 2024 | 534.00 | 535.00 | 521.26 | 522.00 | 499.10 | 149,691 |
| 02 Feb 2024 | 524.00 | 538.92 | 518.00 | 523.00 | 500.06 | 177,208 |
| 01 Feb 2024 | 550.00 | 550.00 | 520.00 | 526.00 | 502.92 | 212,420 |
| 31 Jan 2024 | 538.00 | 551.00 | 535.00 | 545.00 | 521.09 | 138,644 |
| 30 Jan 2024 | 539.00 | 559.00 | 533.00 | 540.00 | 516.31 | 352,686 |
| 29 Jan 2024 | 539.00 | 559.00 | 522.00 | 534.00 | 510.57 | 142,984 |
| 26 Jan 2024 | 526.00 | 543.00 | 522.00 | 540.00 | 516.31 | 119,172 |
| 25 Jan 2024 | 513.00 | 520.00 | 510.00 | 519.00 | 496.23 | 70,893 |
| 24 Jan 2024 | 490.00 | 523.00 | 490.00 | 513.00 | 490.49 | 156,008 |
| 23 Jan 2024 | 506.00 | 515.00 | 495.00 | 507.00 | 484.76 | 176,839 |
| 22 Jan 2024 | 509.00 | 509.00 | 491.00 | 500.00 | 478.07 | 177,771 |
| 19 Jan 2024 | 514.00 | 514.00 | 490.50 | 498.50 | 476.63 | 194,165 |
| 18 Jan 2024 | 520.00 | 520.00 | 499.13 | 510.00 | 487.63 | 157,724 |
| 17 Jan 2024 | 491.00 | 519.00 | 489.50 | 498.50 | 476.63 | 157,790 |
| 16 Jan 2024 | 507.00 | 518.00 | 505.00 | 514.00 | 491.45 | 350,298 |
| 15 Jan 2024 | 521.57 | 529.03 | 502.00 | 510.00 | 487.63 | 214,656 |
| 12 Jan 2024 | 533.00 | 536.00 | 520.00 | 532.00 | 508.66 | 171,833 |
| 11 Jan 2024 | 534.00 | 540.68 | 517.00 | 520.00 | 497.19 | 144,447 |
| 10 Jan 2024 | 540.00 | 548.03 | 526.00 | 533.00 | 509.62 | 100,071 |
| 09 Jan 2024 | 549.00 | 534.01 | 526.76 | 532.00 | 508.66 | 144,514 |
| 08 Jan 2024 | 525.00 | 536.00 | 518.00 | 534.00 | 510.57 | 98,561 |
| 05 Jan 2024 | 533.00 | 544.00 | 510.00 | 521.00 | 498.14 | 164,207 |
| 04 Jan 2024 | 545.00 | 545.00 | 510.00 | 535.00 | 511.53 | 200,931 |
| 03 Jan 2024 | 546.00 | 546.00 | 520.10 | 527.00 | 503.88 | 173,739 |
| 02 Jan 2024 | 566.00 | 574.00 | 533.00 | 535.00 | 511.53 | 172,051 |
| 29 Dec 2023 | 575.00 | 575.00 | 550.00 | 550.00 | 525.87 | 51,911 |
| 28 Dec 2023 | 573.00 | 573.00 | 545.00 | 548.00 | 523.96 | 71,506 |
| 27 Dec 2023 | 551.00 | 569.00 | 551.00 | 566.00 | 541.17 | 121,802 |
| 22 Dec 2023 | 552.00 | 570.00 | 541.00 | 543.00 | 519.18 | 202,052 |
| 21 Dec 2023 | 546.00 | 566.75 | 538.00 | 559.00 | 534.48 | 191,785 |
| 20 Dec 2023 | 546.00 | 556.38 | 515.00 | 551.00 | 526.83 | 481,067 |
| 19 Dec 2023 | 550.00 | 550.00 | 526.00 | 538.00 | 514.40 | 377,025 |
| 18 Dec 2023 | 545.00 | 545.00 | 523.84 | 537.00 | 513.44 | 155,562 |
| 15 Dec 2023 | 540.00 | 541.00 | 522.00 | 531.00 | 507.71 | 359,124 |
| 14 Dec 2023 | 498.00 | 535.00 | 498.00 | 532.00 | 508.66 | 447,733 |
| 13 Dec 2023 | 510.00 | 510.00 | 488.15 | 499.50 | 477.59 | 141,146 |
| 12 Dec 2023 | 520.00 | 520.00 | 487.50 | 495.00 | 473.28 | 461,453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.