Impax Asset Management Group (IPX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impax Asset Management Group

Date Open High Low Close* Volume
04/04/2025 171.00p 174.00p 152.58p 155.00p 1446730
03/04/2025 175.60p 182.40p 171.80p 172.00p 690919
02/04/2025 182.60p 187.80p 179.00p 181.20p 363706
01/04/2025 182.40p 187.00p 180.00p 183.20p 325471
31/03/2025 195.00p 195.60p 180.20p 180.60p 894974
28/03/2025 197.00p 200.00p 193.20p 194.60p 373568
27/03/2025 193.60p 197.81p 192.00p 195.80p 533323
26/03/2025 197.60p 197.90p 192.00p 194.60p 330662
25/03/2025 194.60p 199.44p 190.20p 194.00p 402360
24/03/2025 190.00p 197.80p 190.00p 194.00p 548716
21/03/2025 193.40p 198.80p 192.00p 194.60p 1103998
20/03/2025 196.00p 196.80p 190.20p 193.00p 512902
19/03/2025 188.20p 192.40p 186.20p 192.20p 330949
18/03/2025 186.00p 193.60p 186.00p 189.00p 506973
17/03/2025 192.00p 192.20p 187.40p 188.20p 423134
14/03/2025 185.00p 192.45p 182.60p 187.80p 730062
13/03/2025 176.20p 192.60p 175.60p 185.80p 1327375
12/03/2025 176.00p 177.40p 173.00p 177.40p 2769976
11/03/2025 176.80p 176.80p 170.40p 175.40p 1456332
10/03/2025 177.60p 179.80p 171.40p 172.60p 946490
07/03/2025 178.00p 179.20p 171.20p 176.20p 5822281
06/03/2025 174.00p 180.40p 173.20p 174.40p 2654097
05/03/2025 171.20p 176.60p 170.40p 174.00p 3586519
04/03/2025 174.00p 179.20p 167.56p 172.40p 2030374
03/03/2025 171.80p 175.40p 170.20p 174.00p 1263717
28/02/2025 170.00p 175.80p 165.20p 172.80p 5459132
27/02/2025 176.60p 179.00p 169.00p 173.00p 2223256
26/02/2025 170.00p 176.40p 170.00p 173.80p 651555
25/02/2025 176.00p 180.80p 173.80p 174.00p 1332549
24/02/2025 180.00p 185.40p 177.80p 180.00p 1148951
21/02/2025 185.40p 189.60p 183.20p 183.20p 672274
20/02/2025 194.80p 199.47p 185.00p 187.40p 1272060
19/02/2025 207.00p 216.00p 207.00p 208.50p 1218016
18/02/2025 212.00p 215.00p 210.00p 212.00p 751185
17/02/2025 215.50p 219.00p 209.50p 212.00p 1083449
14/02/2025 219.00p 219.50p 214.00p 216.50p 1277132
13/02/2025 219.00p 221.00p 210.50p 217.50p 1250486
12/02/2025 213.00p 219.83p 211.00p 211.50p 1057326
11/02/2025 218.50p 221.25p 215.50p 215.50p 775702
10/02/2025 211.50p 220.00p 210.50p 219.50p 537269
07/02/2025 218.00p 224.00p 213.50p 213.50p 711895
06/02/2025 224.50p 224.50p 216.50p 217.50p 416493
05/02/2025 220.00p 221.50p 214.50p 220.00p 629403
04/02/2025 220.00p 227.50p 215.50p 218.00p 623692
03/02/2025 210.00p 221.00p 210.00p 219.00p 1046937
31/01/2025 212.00p 227.00p 212.00p 221.00p 536904
30/01/2025 223.00p 224.00p 211.50p 216.50p 622258
29/01/2025 214.50p 223.00p 212.50p 214.00p 258078
28/01/2025 206.00p 226.50p 206.00p 214.00p 791714
27/01/2025 201.00p 215.50p 201.00p 214.00p 504183
24/01/2025 213.00p 213.00p 202.50p 205.00p 694372
23/01/2025 209.00p 209.68p 204.17p 207.50p 333841
22/01/2025 206.00p 213.00p 204.00p 206.00p 449890
21/01/2025 204.00p 210.50p 200.30p 209.00p 1859249
20/01/2025 207.50p 212.00p 204.50p 204.50p 304033
17/01/2025 212.50p 216.25p 202.50p 206.00p 313278
16/01/2025 207.00p 212.00p 198.60p 205.50p 596987
15/01/2025 200.00p 210.00p 198.80p 207.00p 736521
14/01/2025 220.00p 220.00p 202.50p 202.50p 554950
13/01/2025 222.00p 223.00p 209.84p 210.50p 320795
10/01/2025 220.00p 233.50p 210.50p 214.50p 402965
09/01/2025 234.50p 244.50p 220.50p 224.00p 578262
08/01/2025 256.50p 256.50p 238.00p 242.50p 1311961
07/01/2025 251.00p 254.00p 245.00p 247.50p 303118
06/01/2025 251.50p 255.00p 249.00p 252.00p 229678
03/01/2025 245.00p 253.00p 245.00p 251.50p 252149
02/01/2025 253.50p 253.50p 241.50p 249.50p 181726
31/12/2024 245.00p 252.50p 241.50p 247.00p 78051
30/12/2024 253.50p 253.50p 239.00p 244.50p 204300
27/12/2024 247.00p 248.00p 237.00p 243.00p 172657
24/12/2024 250.00p 250.00p 235.00p 245.00p 109464
23/12/2024 241.00p 244.00p 237.00p 238.50p 172059
20/12/2024 230.50p 241.00p 220.50p 241.00p 322030
19/12/2024 244.00p 244.00p 230.00p 230.00p 421095
18/12/2024 230.50p 246.00p 230.50p 239.00p 352309
17/12/2024 241.00p 249.33p 235.00p 235.00p 497659
16/12/2024 250.00p 253.04p 242.00p 245.50p 1401761
13/12/2024 294.00p 299.50p 238.50p 252.00p 2757730
12/12/2024 329.00p 340.00p 321.50p 327.50p 179835
11/12/2024 341.00p 341.00p 324.00p 329.50p 269117
10/12/2024 335.00p 335.00p 326.00p 330.00p 196205
09/12/2024 335.00p 335.00p 327.50p 332.00p 408344
06/12/2024 332.00p 334.50p 328.00p 330.50p 333030
05/12/2024 340.00p 340.00p 321.95p 330.00p 366575
04/12/2024 343.00p 343.00p 328.50p 331.50p 506740
03/12/2024 339.00p 339.00p 325.50p 329.00p 214206
02/12/2024 333.50p 343.00p 322.50p 326.50p 128281
29/11/2024 333.00p 340.50p 328.39p 333.50p 365342
28/11/2024 323.50p 345.75p 322.00p 334.00p 1950396
27/11/2024 325.00p 338.50p 316.00p 321.50p 308646
26/11/2024 338.00p 338.00p 322.00p 324.50p 165813
25/11/2024 340.00p 340.00p 326.50p 333.50p 892543
22/11/2024 315.00p 333.17p 315.00p 332.50p 125202
21/11/2024 310.00p 330.00p 310.00p 327.00p 223576
20/11/2024 327.00p 348.50p 317.00p 320.00p 320099
19/11/2024 350.00p 350.00p 330.00p 337.00p 79753
18/11/2024 350.00p 350.00p 334.00p 339.00p 494810
15/11/2024 336.00p 344.00p 333.50p 340.50p 112453
14/11/2024 320.00p 337.00p 320.00p 333.50p 491478
13/11/2024 348.50p 348.50p 324.50p 329.50p 184748
12/11/2024 342.50p 350.50p 328.50p 328.50p 201275
11/11/2024 351.00p 351.00p 336.00p 347.00p 295961
08/11/2024 345.00p 345.00p 338.07p 340.00p 1061538
07/11/2024 338.50p 349.50p 335.87p 343.00p 560576
06/11/2024 348.00p 354.50p 335.00p 336.50p 779652
05/11/2024 347.00p 351.00p 341.50p 345.50p 441524
04/11/2024 352.50p 374.50p 347.00p 348.00p 119575
01/11/2024 350.00p 374.50p 348.00p 353.00p 151142
31/10/2024 372.00p 372.00p 351.00p 351.00p 223576
30/10/2024 353.50p 374.09p 349.50p 368.50p 747471
29/10/2024 357.50p 360.50p 352.00p 355.00p 330871
28/10/2024 367.00p 371.00p 359.50p 360.00p 414683
25/10/2024 366.50p 379.50p 365.00p 366.00p 283750
24/10/2024 375.00p 387.00p 363.50p 366.00p 197045
23/10/2024 385.00p 394.00p 379.50p 386.50p 200261
22/10/2024 401.00p 409.50p 386.50p 392.00p 336154
21/10/2024 405.50p 412.50p 403.50p 406.00p 251589
18/10/2024 401.00p 412.00p 401.00p 409.00p 202463
17/10/2024 400.00p 414.00p 396.00p 409.00p 186895
16/10/2024 409.00p 409.00p 387.00p 400.00p 275240
15/10/2024 399.50p 411.00p 375.50p 411.00p 214018
14/10/2024 389.00p 399.50p 388.50p 390.00p 112149
11/10/2024 393.00p 400.00p 385.50p 390.00p 259550
10/10/2024 405.00p 405.00p 383.50p 387.50p 185472
09/10/2024 395.00p 403.00p 390.80p 396.00p 166251
08/10/2024 374.00p 395.00p 363.50p 393.00p 414554
07/10/2024 370.00p 380.50p 368.50p 374.00p 142414
04/10/2024 372.50p 379.00p 365.50p 373.50p 165935
03/10/2024 374.00p 379.00p 371.50p 371.50p 106609
02/10/2024 373.50p 384.50p 370.00p 374.00p 307709
01/10/2024 390.50p 390.50p 374.00p 375.50p 88154
30/09/2024 387.00p 395.00p 370.50p 378.00p 75373
27/09/2024 368.50p 392.50p 368.50p 388.00p 108749
26/09/2024 378.50p 394.50p 360.50p 384.50p 160824
25/09/2024 372.50p 380.00p 368.75p 378.50p 211923
24/09/2024 374.00p 380.00p 368.27p 372.50p 288265
23/09/2024 375.00p 385.00p 368.25p 375.50p 173031
20/09/2024 372.00p 381.00p 368.50p 370.00p 246069
19/09/2024 360.00p 381.50p 360.00p 381.50p 169695
18/09/2024 381.50p 384.50p 369.50p 372.00p 132386
17/09/2024 374.50p 384.50p 373.50p 378.00p 224852
16/09/2024 384.50p 385.00p 370.00p 375.50p 238386
13/09/2024 372.00p 381.50p 365.00p 381.50p 70801
12/09/2024 365.50p 384.00p 365.00p 372.50p 257962
11/09/2024 370.00p 383.66p 365.00p 365.00p 221201
10/09/2024 376.50p 379.50p 371.76p 379.00p 229713
09/09/2024 370.00p 380.00p 365.00p 377.00p 124754
06/09/2024 366.50p 379.50p 363.00p 368.50p 136911
05/09/2024 368.00p 380.00p 356.00p 371.00p 80744
04/09/2024 347.00p 373.00p 347.00p 366.50p 178521
03/09/2024 367.00p 382.00p 360.00p 362.00p 140698
02/09/2024 371.00p 389.00p 367.50p 372.00p 1098096
30/08/2024 375.50p 375.50p 368.50p 371.50p 222363
29/08/2024 365.00p 385.50p 360.00p 368.00p 171299
28/08/2024 390.00p 390.00p 366.00p 368.50p 302619
27/08/2024 389.50p 395.00p 385.00p 388.00p 174800
23/08/2024 388.50p 394.00p 387.50p 394.00p 1889671
22/08/2024 391.50p 394.00p 383.00p 386.00p 89587
21/08/2024 381.50p 395.00p 379.92p 391.50p 136888
20/08/2024 387.00p 394.50p 379.50p 379.50p 97438
19/08/2024 387.50p 395.00p 373.50p 390.00p 143373
16/08/2024 387.00p 389.50p 378.00p 378.50p 83766
15/08/2024 375.50p 389.78p 374.50p 385.00p 181218
14/08/2024 382.00p 386.50p 375.00p 376.00p 161604
13/08/2024 394.50p 394.50p 365.50p 373.50p 120054
12/08/2024 362.00p 381.50p 361.50p 373.50p 229776
09/08/2024 357.00p 361.20p 347.50p 360.00p 334840
08/08/2024 363.50p 367.53p 347.26p 354.50p 561791
07/08/2024 360.50p 372.50p 360.50p 364.00p 170496
06/08/2024 383.00p 399.50p 360.50p 360.50p 198572
05/08/2024 381.00p 399.50p 358.08p 383.50p 746499
02/08/2024 400.00p 416.50p 387.00p 388.50p 514482
01/08/2024 406.00p 409.00p 398.50p 400.00p 538881
31/07/2024 412.50p 412.50p 402.50p 406.50p 186096
30/07/2024 400.50p 412.50p 400.00p 410.00p 250560
29/07/2024 405.50p 415.35p 399.00p 400.00p 231443
26/07/2024 410.00p 416.00p 400.00p 404.00p 181867
25/07/2024 405.00p 414.50p 395.00p 405.00p 307860
24/07/2024 396.00p 417.66p 396.00p 406.50p 231897
23/07/2024 422.00p 422.00p 400.00p 408.00p 1142942
22/07/2024 392.50p 422.00p 392.00p 412.00p 284292
19/07/2024 413.00p 413.10p 401.00p 404.50p 125127
18/07/2024 394.00p 416.00p 394.00p 404.50p 216572
17/07/2024 396.00p 406.50p 393.50p 400.00p 228763
16/07/2024 395.00p 405.00p 386.50p 397.50p 334512
15/07/2024 396.00p 403.00p 386.00p 392.00p 341489
12/07/2024 385.00p 395.00p 380.50p 390.50p 481796
11/07/2024 378.50p 388.00p 372.00p 385.00p 1250877
10/07/2024 415.00p 415.00p 357.50p 372.00p 770200
09/07/2024 414.50p 422.00p 411.50p 417.00p 252673
08/07/2024 414.50p 420.50p 406.06p 417.50p 212797
05/07/2024 390.00p 410.00p 390.00p 404.50p 251137
04/07/2024 404.50p 404.50p 380.00p 394.50p 65194
03/07/2024 388.50p 402.50p 384.50p 389.00p 155674
02/07/2024 380.00p 390.00p 378.00p 388.50p 158918
01/07/2024 379.00p 390.50p 375.34p 384.00p 176486
28/06/2024 400.00p 400.00p 375.06p 379.00p 235308
27/06/2024 380.00p 400.00p 376.50p 381.50p 225888
26/06/2024 400.00p 400.00p 380.00p 385.00p 150368
25/06/2024 411.00p 411.00p 386.00p 386.00p 279742

*Close Price adjusted for both dividends and splits