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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	186.62	187.4	187.4	190.6	182	139,175
September 25, 2025	180	183.6	183.6	191.2	180	211,686
September 24, 2025	193	187	187	193	185.8	350,020
September 23, 2025	187.54	191.6	191.6	192.6	185.2	261,602
September 22, 2025	189	187.4	187.4	189	180.08	172,838
September 19, 2025	185	181.4	181.4	189	181.4	277,445
September 18, 2025	176	187.2	187.2	188.4	176	226,534
September 17, 2025	173.85	177.6	177.6	180.6	172.2	280,703
September 16, 2025	172	175.4	175.4	180	172	206,181
September 15, 2025	172	177	177	181.2	172	112,372
September 12, 2025	183.8	173.4	173.4	183.8	172.4	486,773
September 11, 2025	172.4	174.6	174.6	177.8	171.42	207,568
September 10, 2025	170.6	172.8	172.8	181.4	170.6	113,577
September 09, 2025	184	175	175	184	173.6	152,007
September 08, 2025	177	178.8	178.8	182.4	175	233,133
September 05, 2025	181	174.2	174.2	185	172.78	255,889
September 04, 2025	174	173.4	173.4	176	172	261,283
September 03, 2025	176.6	175.8	175.8	185	175.8	335,827
September 02, 2025	182.4	174.2	174.2	182.4	173.4	446,751
September 01, 2025	192	182.6	182.6	192	182	127,266
August 29, 2025	191.78	184.6	184.6	195.2	183.3	159,559
August 28, 2025	192	188.4	188.4	198.8	187	208,551
August 27, 2025	199	191	191	199	187.8	290,158
August 26, 2025	200.6	188.4	188.4	204	187.4	412,485
August 22, 2025	197.6	198.6	198.6	200.5	193.8	265,535
August 21, 2025	191.8	195	195	196	182	277,102
August 20, 2025	188.28	191.8	191.8	191.8	180.2	80,899
August 19, 2025	180.6	190.6	190.6	190.6	180.6	149,853
August 18, 2025	189	187.6	187.6	189	180.2	165,200
August 15, 2025	186.63	185	185	189.8	176	206,417
August 14, 2025	193	185.4	185.4	193	176.6	675,350
August 13, 2025	192.8	186.2	186.2	192.8	183.17	432,657
August 12, 2025	184	191.2	191.2	191.2	180	400,179
August 11, 2025	192.8	184	184	192.8	180.8	408,144
August 08, 2025	180.8	184	184	191	180.8	300,139
August 07, 2025	185	188.2	188.2	192.8	180.4	548,850
August 06, 2025	187.4	184.4	184.4	193	183	346,402
August 05, 2025	187.27	184.8	184.8	194.4	183.8	336,750
August 04, 2025	200	188.2	188.2	200	187	305,743
August 01, 2025	200	194.2	194.2	200	191	485,473
July 31, 2025	199.4	198	198	200	195.2	240,737
July 30, 2025	203.88	200	200	208.5	195.12	241,367
July 29, 2025	200.5	202.5	202.5	208.5	200.5	588,772
July 28, 2025	206	206.5	206.5	209.5	200.78	274,893
July 25, 2025	205	205	205	214.5	203	141,577
July 24, 2025	201	209.5	209.5	214	200	235,608
July 23, 2025	206	206.5	206.5	209	201.5	282,135
July 22, 2025	213	207	207	214	201.5	295,926
July 21, 2025	210	209	209	213	207	367,492
July 18, 2025	202	207	207	208	201	388,196
July 17, 2025	211	201	201	211	200.5	581,673
July 16, 2025	206.44	207.5	207.5	210	201.5	303,739
July 15, 2025	199.57	205.5	205.5	207	196.2	598,474
July 14, 2025	206	198.6	198.6	206	196	219,849
July 11, 2025	204	197.8	197.8	206	196.6	765,329
July 10, 2025	199.8	203.5	203.5	203.5	195.4	470,763
July 09, 2025	202	196	196	202	193.67	368,545
July 08, 2025	192.73	195.2	195.2	196.6	191	407,109
July 07, 2025	195	191.8	191.8	195	188.6	354,224
July 04, 2025	185	192.4	192.4	194.2	185	303,316

Impax Asset Management Group plc (IPX.L) LSE