Impax Asset Management Group plc (IPX.L) LSE
121.20
-1(-0.82%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
121.20
-1(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 122.2 | 121.2 | 121.2 | 126 | 118 | 471,917 |
| April 01, 2026 | 122 | 122.2 | 122.2 | 125.6 | 121.62 | 250,413 |
| March 31, 2026 | 121 | 122 | 122 | 123.4 | 117.6 | 309,287 |
| March 30, 2026 | 120.6 | 117.6 | 117.6 | 120.6 | 115.6 | 563,866 |
| March 27, 2026 | 125 | 118.8 | 118.8 | 125 | 118 | 353,819 |
| March 26, 2026 | 126 | 122.8 | 122.8 | 126 | 118.8 | 233,315 |
| March 25, 2026 | 122.2 | 124 | 124 | 126.8 | 122 | 379,508 |
| March 24, 2026 | 127.6 | 121.8 | 121.8 | 127.6 | 119.4 | 300,918 |
| March 23, 2026 | 122 | 123.8 | 123.8 | 126 | 115 | 861,524 |
| March 20, 2026 | 125.6 | 121.8 | 121.8 | 129 | 121.8 | 357,655 |
| March 19, 2026 | 125 | 124 | 124 | 129.8 | 122.6 | 310,662 |
| March 18, 2026 | 126 | 127.2 | 127.2 | 130.8 | 125.4 | 318,381 |
| March 17, 2026 | 131 | 128.8 | 128.8 | 131 | 125 | 316,604 |
| March 16, 2026 | 128 | 128.4 | 128.4 | 132.8 | 127.2 | 362,668 |
| March 13, 2026 | 131.6 | 129.6 | 129.6 | 133.2 | 129.2 | 747,540 |
| March 12, 2026 | 129.9 | 131.6 | 131.6 | 133.6 | 128.2 | 210,514 |
| March 11, 2026 | 130 | 131.2 | 131.2 | 134.4 | 126.6 | 304,179 |
| March 10, 2026 | 135.4 | 131.6 | 131.6 | 135.4 | 131.6 | 255,346 |
| March 09, 2026 | 133 | 131.4 | 131.4 | 138.4 | 129.35 | 512,904 |
| March 06, 2026 | 142 | 135.8 | 135.8 | 142 | 134 | 401,743 |
| March 05, 2026 | 144.22 | 138.4 | 138.4 | 145.4 | 138.4 | 894,213 |
| March 04, 2026 | 136.4 | 140.6 | 140.6 | 142.6 | 135.6 | 320,944 |
| March 03, 2026 | 146 | 138.6 | 138.6 | 146 | 136.8 | 1.04M |
| March 02, 2026 | 143 | 141.8 | 141.8 | 147.8 | 140.6 | 563,862 |
| February 27, 2026 | 152 | 147 | 147 | 152 | 145 | 489,420 |
| February 26, 2026 | 147.2 | 149.4 | 149.4 | 149.8 | 145.2 | 267,390 |
| February 25, 2026 | 147 | 147 | 147 | 147 | 141.72 | 3.18M |
| February 24, 2026 | 145 | 142.6 | 142.6 | 148.4 | 141.2 | 1.08M |
| February 23, 2026 | 145 | 147 | 147 | 147.87 | 143.4 | 521,942 |
| February 20, 2026 | 147.2 | 145.4 | 0 | 147.8 | 142 | 722,325 |
| February 19, 2026 | 150 | 144 | 0 | 153 | 142.2 | 1.23M |
| February 18, 2026 | 157 | 157.2 | 0 | 159.8 | 155 | 632,623 |
| February 17, 2026 | 152 | 157 | 0 | 157.6 | 152 | 524,458 |
| February 16, 2026 | 152.2 | 153.8 | 0 | 159.25 | 152.2 | 535,301 |
| February 13, 2026 | 152 | 154.6 | 0 | 158.67 | 152 | 672,440 |
| February 12, 2026 | 154 | 153.2 | 0 | 160.6 | 152 | 842,360 |
| February 11, 2026 | 156 | 153 | 0 | 156.4 | 150.2 | 1.18M |
| February 10, 2026 | 156 | 152.6 | 0 | 156 | 151 | 350,066 |
| February 09, 2026 | 160 | 152.4 | 0 | 160 | 150.2 | 445,656 |
| February 06, 2026 | 160 | 152.4 | 0 | 160 | 150.8 | 228,562 |
| February 05, 2026 | 162 | 153.2 | 0 | 162 | 151.4 | 452,103 |
| February 04, 2026 | 164 | 158.6 | 0 | 164 | 155 | 1.61M |
| February 03, 2026 | 165 | 158.6 | 0 | 165.8 | 158 | 402,162 |
| February 02, 2026 | 163 | 164.2 | 0 | 164.2 | 155.8 | 301,852 |
| January 30, 2026 | 163 | 162.4 | 0 | 168 | 162.4 | 1M |
| January 29, 2026 | 163.6 | 165.4 | 0 | 166.6 | 162.2 | 1.2M |
| January 28, 2026 | 165.8 | 162.8 | 0 | 165.8 | 159.8 | 1.41M |
| January 27, 2026 | 167 | 162.4 | 0 | 167 | 160 | 971,377 |
| January 26, 2026 | 165 | 162.4 | 0 | 166.2 | 160.72 | 620,213 |
| January 23, 2026 | 164.4 | 163.4 | 0 | 170 | 161.6 | 410,082 |
| January 22, 2026 | 159 | 164.4 | 0 | 170.4 | 159 | 1.12M |
| January 21, 2026 | 161 | 160.8 | 0 | 161.8 | 156 | 665,047 |
| January 20, 2026 | 161 | 158 | 0 | 161 | 155.8 | 1.54M |
| January 19, 2026 | 160.2 | 159 | 0 | 162 | 156.4 | 730,926 |
| January 16, 2026 | 155.4 | 160.8 | 0 | 162.6 | 152 | 906,370 |
| January 15, 2026 | 150 | 153.2 | 0 | 156 | 149.4 | 478,550 |
| January 14, 2026 | 152 | 149.8 | 0 | 152 | 147 | 337,743 |
| January 13, 2026 | 150.8 | 147 | 0 | 153.2 | 146.8 | 315,230 |
| January 12, 2026 | 145.4 | 150.4 | 0 | 150.6 | 143.6 | 1.63M |
| January 09, 2026 | 144.4 | 149 | 0 | 149.8 | 144.2 | 613,065 |