Impax Asset Management Group plc - IPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.2	145.4	145.4	147.8	142	722,325
February 19, 2026	150	144	144	153	142.2	1.23M
February 18, 2026	157	157.2	149.2	159.8	155	632,623
February 17, 2026	152	157	149.01	157.6	152	524,458
February 16, 2026	152.2	153.8	153.8	159.25	152.2	535,301
February 13, 2026	152	154.6	154.6	158.67	152	672,440
February 12, 2026	154	153.2	153.2	160.6	152	842,360
February 11, 2026	156	153	153	156.4	150.2	1.18M
February 10, 2026	156	152.6	152.6	156	151	350,066
February 09, 2026	160	152.4	152.4	160	150.2	445,656
February 06, 2026	160	152.4	152.4	160	150.8	228,562
February 05, 2026	162	153.2	153.2	162	151.4	452,103
February 04, 2026	164	158.6	158.6	164	155	1.61M
February 03, 2026	165	158.6	158.6	165.8	158	402,162
February 02, 2026	163	164.2	164.2	164.2	155.8	301,852
January 30, 2026	163	162.4	162.4	168	162.4	1M
January 29, 2026	163.6	165.4	165.4	166.6	162.2	1.2M
January 28, 2026	165.8	162.8	162.8	165.8	159.8	1.41M
January 27, 2026	167	162.4	162.4	167	160	971,377
January 26, 2026	165	162.4	162.4	166.2	160.72	620,213
January 23, 2026	164.4	163.4	163.4	170	161.6	410,082
January 22, 2026	159	164.4	164.4	170.4	159	1.12M
January 21, 2026	161	160.8	160.8	161.8	156	665,047
January 20, 2026	161	158	158	161	155.8	1.54M
January 19, 2026	160.2	159	159	162	156.4	730,926
January 16, 2026	155.4	160.8	160.8	162.6	152	906,370
January 15, 2026	150	153.2	153.2	156	149.4	478,550
January 14, 2026	152	149.8	149.8	152	147	337,743
January 13, 2026	150.8	147	147	153.2	146.8	315,230
January 12, 2026	145.4	150.4	150.4	150.6	143.6	1.63M
January 09, 2026	144.4	149	149	149.8	144.2	613,065
January 08, 2026	145	144.4	144.4	146.6	143.52	229,936
January 07, 2026	148.4	146.2	146.2	154.4	144.93	446,781
January 06, 2026	157	151.8	151.8	157	149.2	348,030
January 05, 2026	152.6	151.8	151.8	154.6	148.29	800,678
January 02, 2026	155	153	153	160	150	322,962
December 31, 2025	151.4	152	152	153.8	148.8	291,720
December 30, 2025	149.6	152.4	152.4	154	149.6	210,641
December 29, 2025	150	153	153	153	150	275,661
December 24, 2025	150.8	150.4	150.4	152	148.8	69,372
December 23, 2025	147	150	150	152.6	147	220,597
December 22, 2025	151	150.2	150.2	152.2	144.4	579,097
December 19, 2025	148.4	145.4	145.4	149.8	143.6	389,653
December 18, 2025	146	149	149	149.2	145.6	196,830
December 17, 2025	145.2	146.6	146.6	150.8	145.2	223,441
December 16, 2025	146.4	145.8	145.8	148.02	142.6	501,671
December 15, 2025	145.4	144.4	144.4	147.4	144	379,301
December 12, 2025	144	145	145	147.8	144	380,469
December 11, 2025	146	144.2	144.2	146.2	142.78	466,392
December 10, 2025	154	145.2	145.2	154.8	144.8	401,570
December 09, 2025	146.4	147.4	147.4	151	146.2	405,539
December 08, 2025	151	149	149	151	146.2	395,372
December 05, 2025	145.2	148.6	148.6	151	145.2	1.13M
December 04, 2025	150.2	148	148	150.2	144.6	638,086
December 03, 2025	151	143.2	143.2	154.2	143	1.13M
December 02, 2025	156.4	152.2	152.2	159	149.8	1.12M
December 01, 2025	169	156.2	156.2	171	156.2	1.42M
November 28, 2025	173.4	173.6	173.6	175	168	1.19M
November 27, 2025	169.6	173.8	173.8	174.8	166.6	638,919
November 26, 2025	176	169.6	169.6	182	163.72	1M

Impax Asset Management Group plc (IPX.L) LSE