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
24/12/2025 150.80p 152.00p 148.80p 150.40p 69372
23/12/2025 147.00p 152.60p 147.00p 150.00p 220597
22/12/2025 151.00p 152.20p 144.40p 150.20p 579097
19/12/2025 148.40p 149.80p 143.60p 145.40p 389653
18/12/2025 146.00p 149.20p 145.60p 149.00p 196829
17/12/2025 145.20p 150.80p 145.20p 146.60p 223441
16/12/2025 145.00p 148.02p 142.60p 145.80p 501671
15/12/2025 145.40p 147.40p 144.00p 144.40p 295300
12/12/2025 144.00p 147.80p 144.00p 145.00p 380469
11/12/2025 146.00p 146.20p 142.78p 144.20p 466392
10/12/2025 154.00p 154.80p 144.80p 145.20p 352409
09/12/2025 151.00p 151.00p 146.20p 147.40p 405539
08/12/2025 151.00p 151.00p 146.20p 149.00p 395368
05/12/2025 145.20p 151.00p 145.20p 148.60p 1193767
04/12/2025 150.20p 150.20p 144.60p 148.00p 638086
03/12/2025 151.00p 154.20p 143.00p 143.20p 1127266
02/12/2025 156.40p 159.00p 149.80p 152.20p 1115574
01/12/2025 169.00p 171.00p 156.20p 156.20p 1418174
28/11/2025 173.40p 175.00p 168.00p 173.60p 1190121
27/11/2025 169.60p 174.80p 166.60p 173.80p 638919
26/11/2025 176.00p 182.00p 163.72p 169.60p 1000158
25/11/2025 177.00p 177.00p 170.20p 175.80p 355633
24/11/2025 180.00p 180.00p 172.20p 173.00p 290804
21/11/2025 180.00p 180.80p 171.00p 172.00p 418866
20/11/2025 187.60p 187.60p 177.40p 179.40p 562325
19/11/2025 182.00p 189.00p 182.00p 182.60p 370831
18/11/2025 187.00p 187.00p 182.40p 183.40p 361662
17/11/2025 185.00p 193.00p 185.00p 187.20p 336013
14/11/2025 191.00p 196.00p 187.00p 190.40p 297202
13/11/2025 198.00p 198.00p 188.80p 192.40p 226484
12/11/2025 194.40p 197.00p 190.00p 192.00p 317085
11/11/2025 198.00p 198.00p 189.00p 193.00p 186100
10/11/2025 190.80p 195.00p 187.20p 194.40p 509712
07/11/2025 184.40p 191.00p 184.40p 187.60p 221444
06/11/2025 185.00p 189.80p 183.20p 185.20p 230848
05/11/2025 181.00p 190.20p 181.00p 185.40p 397029
04/11/2025 195.00p 195.00p 181.00p 185.00p 255881
03/11/2025 198.80p 198.80p 187.40p 187.60p 238091
31/10/2025 195.00p 195.00p 190.40p 190.60p 312581
30/10/2025 190.00p 195.20p 189.00p 190.20p 220510
29/10/2025 185.00p 200.00p 185.00p 192.00p 283595
28/10/2025 189.40p 196.40p 189.40p 194.60p 277329
27/10/2025 195.00p 195.40p 190.74p 193.40p 486821
24/10/2025 185.00p 195.00p 185.00p 193.60p 425324
23/10/2025 187.40p 193.80p 186.00p 192.60p 580639
22/10/2025 188.00p 191.80p 185.00p 189.20p 1251493
21/10/2025 190.00p 190.00p 182.40p 185.20p 518768
20/10/2025 182.20p 185.80p 178.60p 185.40p 416803
17/10/2025 185.00p 185.00p 177.74p 183.00p 514215
16/10/2025 185.00p 185.00p 176.80p 185.00p 1323277
15/10/2025 181.20p 184.60p 175.40p 178.00p 411895
14/10/2025 180.40p 189.60p 176.80p 180.40p 770611
13/10/2025 181.00p 187.40p 178.67p 184.20p 323098
10/10/2025 188.00p 192.00p 180.00p 181.80p 525356
09/10/2025 185.20p 195.00p 184.00p 188.00p 700114
08/10/2025 192.00p 197.00p 181.80p 183.20p 529919
07/10/2025 194.80p 197.60p 191.60p 192.00p 151593
06/10/2025 199.00p 199.00p 192.60p 196.00p 616530
03/10/2025 195.00p 198.20p 192.40p 193.60p 385593
02/10/2025 185.00p 194.80p 185.00p 192.40p 268881
01/10/2025 185.00p 192.40p 185.00p 191.60p 198980
30/09/2025 185.00p 194.00p 184.60p 191.00p 183219
29/09/2025 190.60p 195.00p 184.00p 186.20p 382026
26/09/2025 186.60p 190.60p 182.00p 187.40p 139175
25/09/2025 180.00p 191.20p 180.00p 183.60p 211686
24/09/2025 193.00p 193.00p 185.80p 187.00p 350020
23/09/2025 189.00p 192.60p 185.20p 191.60p 261602
22/09/2025 189.00p 189.00p 180.08p 187.40p 172838
19/09/2025 185.00p 189.00p 181.40p 181.40p 277445
18/09/2025 176.00p 188.40p 176.00p 187.20p 226534
17/09/2025 174.00p 180.60p 172.20p 177.60p 280703
16/09/2025 172.00p 177.00p 172.00p 175.40p 206181
15/09/2025 172.00p 181.20p 172.00p 177.00p 112372
12/09/2025 175.00p 183.80p 172.40p 173.40p 486773
11/09/2025 170.60p 172.80p 170.60p 174.60p 207568
10/09/2025 170.60p 181.40p 170.60p 172.80p 113577
09/09/2025 184.00p 184.00p 173.60p 175.00p 152007
08/09/2025 175.00p 182.40p 175.00p 178.80p 233133
05/09/2025 181.00p 185.00p 172.78p 174.20p 255889
04/09/2025 176.00p 176.00p 172.20p 173.40p 261283
03/09/2025 185.00p 185.00p 173.80p 175.80p 335827
02/09/2025 181.00p 182.60p 173.40p 174.20p 446751
01/09/2025 192.00p 192.00p 182.00p 182.60p 127266
29/08/2025 188.20p 195.20p 183.30p 183.60p 185146
28/08/2025 192.00p 198.80p 187.00p 188.40p 208551
27/08/2025 199.00p 199.00p 187.80p 191.00p 290158
26/08/2025 197.20p 204.00p 187.40p 188.40p 412485
22/08/2025 197.60p 200.50p 193.80p 198.60p 265535
21/08/2025 192.00p 196.00p 182.00p 195.00p 277102
20/08/2025 190.00p 191.80p 180.20p 191.80p 80899
19/08/2025 188.00p 190.60p 180.60p 190.60p 149853
18/08/2025 189.00p 189.00p 180.20p 187.60p 165200
15/08/2025 180.20p 189.80p 176.00p 185.00p 206417
14/08/2025 193.00p 193.00p 176.60p 185.40p 675350
13/08/2025 192.60p 192.80p 183.17p 186.20p 432657
12/08/2025 184.00p 191.20p 180.00p 191.20p 396118
11/08/2025 192.80p 192.80p 180.80p 184.00p 408144
08/08/2025 180.80p 191.00p 180.80p 184.00p 300139
07/08/2025 185.00p 192.80p 180.40p 188.20p 548849
06/08/2025 187.40p 193.00p 183.00p 184.40p 346402
05/08/2025 186.20p 194.40p 183.80p 184.80p 336750
04/08/2025 200.00p 200.00p 187.00p 188.20p 305743
01/08/2025 196.60p 200.00p 191.00p 194.20p 480985
31/07/2025 199.40p 200.00p 195.20p 198.00p 240737
30/07/2025 203.50p 208.50p 195.12p 200.00p 241367
29/07/2025 204.00p 208.50p 200.50p 202.50p 588772
28/07/2025 206.00p 209.50p 200.78p 206.50p 274893
25/07/2025 205.00p 214.50p 203.00p 205.00p 141577
24/07/2025 201.00p 214.00p 200.00p 209.50p 235607
23/07/2025 206.00p 209.00p 201.50p 206.50p 282135
22/07/2025 213.00p 214.00p 201.50p 207.00p 295923
21/07/2025 210.00p 213.00p 207.00p 209.00p 367489
18/07/2025 202.00p 208.00p 201.00p 207.00p 388196
17/07/2025 207.00p 211.00p 200.50p 201.00p 581673
16/07/2025 206.00p 210.00p 201.50p 207.50p 303739
15/07/2025 199.40p 207.00p 196.20p 205.50p 598472
14/07/2025 206.00p 206.00p 196.00p 198.60p 219849
11/07/2025 204.00p 206.00p 196.60p 197.80p 765329
10/07/2025 195.80p 203.50p 195.40p 203.50p 470763
09/07/2025 202.00p 202.00p 193.67p 196.00p 368545
08/07/2025 192.60p 196.60p 191.00p 195.20p 407109
07/07/2025 195.00p 195.00p 188.60p 191.80p 354222
04/07/2025 189.00p 194.20p 185.00p 192.40p 303316
03/07/2025 187.80p 191.60p 183.00p 187.00p 423080
02/07/2025 184.00p 191.00p 182.20p 190.00p 614399
01/07/2025 191.00p 191.00p 184.56p 191.00p 178232
30/06/2025 190.00p 196.00p 182.60p 185.80p 333928
27/06/2025 187.80p 193.60p 185.60p 190.80p 430523
26/06/2025 180.00p 188.20p 180.00p 185.20p 410397
25/06/2025 183.40p 186.80p 177.40p 184.20p 185433
24/06/2025 180.00p 185.80p 178.59p 183.80p 411005
23/06/2025 175.40p 184.00p 175.40p 176.80p 246601
20/06/2025 179.00p 185.60p 177.75p 183.40p 316347
19/06/2025 180.20p 185.00p 178.20p 181.00p 275968
18/06/2025 181.60p 187.00p 177.40p 180.60p 301503
17/06/2025 190.20p 190.20p 179.40p 182.80p 192094
16/06/2025 180.00p 187.40p 180.00p 181.20p 316044
13/06/2025 187.00p 190.80p 180.40p 182.80p 416394
12/06/2025 191.80p 195.00p 187.20p 188.40p 395863
11/06/2025 191.20p 198.80p 191.20p 195.60p 484703
10/06/2025 199.00p 201.15p 191.20p 195.80p 557762
09/06/2025 199.00p 199.00p 189.80p 196.60p 370971
06/06/2025 187.00p 194.80p 187.00p 190.80p 413517
05/06/2025 193.00p 196.00p 187.00p 189.00p 634571
04/06/2025 185.00p 194.40p 185.00p 192.80p 236671
03/06/2025 191.00p 191.00p 182.00p 188.00p 367292
02/06/2025 184.20p 190.80p 181.80p 183.80p 614170
30/05/2025 182.00p 186.00p 182.00p 184.40p 308831
29/05/2025 191.60p 191.60p 183.00p 183.60p 441919
28/05/2025 188.00p 192.26p 185.00p 185.20p 1094757
27/05/2025 180.40p 186.80p 180.00p 186.40p 362587
23/05/2025 182.00p 182.00p 172.25p 180.40p 539856
22/05/2025 170.00p 183.19p 164.00p 179.20p 2194804
21/05/2025 166.00p 173.60p 164.40p 165.40p 402744
20/05/2025 170.40p 175.00p 167.92p 171.60p 394207
19/05/2025 172.00p 175.00p 168.00p 172.40p 544558
16/05/2025 169.20p 174.80p 167.00p 170.80p 569042
15/05/2025 175.00p 175.00p 166.20p 169.20p 232718
14/05/2025 173.40p 175.00p 167.00p 171.00p 439024
13/05/2025 170.00p 173.80p 166.60p 173.60p 414089
12/05/2025 156.00p 173.80p 156.00p 167.20p 935866
09/05/2025 156.20p 162.23p 156.00p 161.60p 421315
08/05/2025 153.00p 158.30p 150.00p 156.00p 595566
07/05/2025 146.40p 149.80p 146.20p 149.60p 306655
06/05/2025 149.80p 153.00p 145.20p 146.40p 336362
02/05/2025 151.00p 153.80p 146.20p 148.80p 316337
01/05/2025 156.00p 156.00p 147.40p 148.60p 631093
30/04/2025 139.20p 157.60p 139.20p 152.80p 802580
29/04/2025 141.60p 146.60p 140.00p 146.00p 678305
28/04/2025 146.00p 146.00p 140.80p 140.80p 425561
25/04/2025 140.20p 142.20p 136.00p 141.80p 476133
24/04/2025 140.00p 141.80p 136.34p 137.60p 263130
23/04/2025 139.00p 141.00p 137.20p 140.00p 635928
22/04/2025 141.00p 141.00p 135.81p 137.40p 384105
17/04/2025 140.00p 143.00p 135.00p 136.40p 1586034
16/04/2025 138.00p 138.00p 135.40p 136.00p 346568
15/04/2025 132.80p 137.00p 128.60p 136.80p 399657
14/04/2025 129.00p 133.00p 126.40p 132.40p 327890
11/04/2025 129.00p 129.60p 122.80p 126.20p 394993
10/04/2025 130.00p 136.00p 124.40p 124.40p 1293959
09/04/2025 114.60p 127.00p 112.60p 124.80p 1207614
08/04/2025 130.00p 135.80p 119.00p 121.00p 2565610
07/04/2025 153.40p 161.00p 141.83p 150.80p 957042
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

*Close Price adjusted for both dividends and splits