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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	177	175.8	175.8	177	170.2	355,633
November 24, 2025	180	173.6	173.6	180	172.2	255,051
November 21, 2025	180	172	172	180.8	171	652,856
November 20, 2025	187.6	179.4	179.4	187.6	177.4	562,325
November 19, 2025	189	182.6	182.6	189	182	370,831
November 18, 2025	187	183.4	183.4	187	182.4	361,662
November 17, 2025	185	187.2	187.2	202.06	185	336,013
November 14, 2025	191	190.4	190.4	196	187	297,202
November 13, 2025	198	192.4	192.4	198	188.8	226,484
November 12, 2025	194.4	192	192	197	190	317,085
November 11, 2025	198	193	193	198	189	186,100
November 10, 2025	190.8	194.4	194.4	195	187.2	509,713
November 07, 2025	184.4	187.6	187.6	191	184.4	221,444
November 06, 2025	185	185.2	185.2	189.8	183.2	230,848
November 05, 2025	181	185.4	185.4	190.2	181	397,029
November 04, 2025	195	185	185	195	181	255,881
November 03, 2025	198.8	187.6	187.6	198.8	187.4	238,092
October 31, 2025	195	190.6	190.6	195	190.4	312,581
October 30, 2025	192.56	190.2	190.2	195.2	189	220,510
October 29, 2025	185	192	192	200	185	283,595
October 28, 2025	189.4	194.6	194.6	196.4	189.4	277,329
October 27, 2025	195	193.4	193.4	195.4	190.74	486,821
October 24, 2025	185	193.6	193.6	195	185	425,324
October 23, 2025	189.68	192.6	192.6	193.8	186	580,639
October 22, 2025	185.79	189.2	189.2	191.8	185	1.25M
October 21, 2025	190	185.2	185.2	190	182.4	518,768
October 20, 2025	184.34	185.4	185.4	185.8	178.6	416,803
October 17, 2025	185	183	183	185	177.74	514,215
October 16, 2025	185	185	185	185	176.8	1.32M
October 15, 2025	179.3	178	178	184.6	175.4	411,895
October 14, 2025	183	180.4	180.4	189.6	176.8	828,611
October 13, 2025	181	184.2	184.2	187.4	178.67	323,098
October 10, 2025	188	181.8	181.8	192	180	525,356
October 09, 2025	185.2	188	188	195	184	700,114
October 08, 2025	193.08	183.2	183.2	197	181.8	529,919
October 07, 2025	194.8	192	192	197.6	191.6	151,593
October 06, 2025	199	196	196	199	192.6	616,530
October 03, 2025	195	193.6	193.6	198.2	192.4	385,593
October 02, 2025	185	192.4	192.4	194.8	185	268,881

Impax Asset Management Group plc (IPX.L) LSE