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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	185	191.6	191.6	192.4	185	198,980
September 30, 2025	185	191	191	194	184.6	183,219
September 29, 2025	190.6	186.2	186.2	195	184	382,026
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

Impax Asset Management Group plc (IPX.L) LSE