LSE - Delayed Quote
GBp
Impax Environmental Markets Ord (IEM.L)
430.00
-4.50
(-1.04%)
At close: October 30 at 4:35:01 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
430.00
437.00
429.00
430.00
430.00
51,295
Oct 29, 2026
427.00
438.50
427.00
434.50
434.50
21,387
Oct 28, 2026
430.00
440.00
430.00
434.50
434.50
118,336
Oct 27, 2026
430.50
440.00
430.00
432.00
432.00
174,920
Oct 26, 2026
433.00
438.50
430.00
433.00
433.00
33,014
Oct 23, 2026
430.00
440.00
430.00
436.00
436.00
45,146
Oct 22, 2026
430.00
438.80
430.00
430.00
430.00
50,451
Oct 21, 2026
430.00
440.00
430.00
435.00
435.00
27,201
Oct 20, 2026
448.00
448.00
419.00
437.00
437.00
54,501
Oct 19, 2026
441.00
450.50
440.00
440.00
440.00
38,283
Oct 16, 2026
443.00
451.00
442.00
443.00
443.00
30,868
Oct 15, 2026
443.00
453.00
442.00
447.00
447.00
25,541
Oct 14, 2026
451.00
455.50
448.00
450.00
450.00
50,658
Oct 13, 2026
453.50
456.00
448.00
450.00
450.00
26,574
Oct 12, 2026
455.00
456.00
446.00
455.00
455.00
14,684
Oct 9, 2026
446.00
455.00
446.00
451.00
451.00
18,771
Oct 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
448.50
454.00
446.58
454.00
454.00
40,962
Oct 7, 2026
450.00
455.00
449.87
452.50
452.48
48,098
Oct 6, 2026
455.00
458.00
446.00
450.00
449.98
54,005
Oct 5, 2026
455.00
455.00
443.00
452.00
451.98
67,182
Oct 2, 2026
451.00
454.00
435.52
452.00
451.98
54,060
Oct 1, 2026
447.50
455.00
443.00
448.00
447.98
67,053
Sep 30, 2026
441.00
450.00
438.00
450.00
449.98
157,074
Sep 29, 2026
441.00
446.00
438.90
442.00
441.98
51,259
Sep 28, 2026
440.00
450.00
438.00
440.00
439.98
149,606
Sep 25, 2026
437.00
450.00
435.66
441.00
440.98
43,618
Sep 24, 2026
419.00
449.50
419.00
449.50
449.48
18,041
Sep 23, 2026
437.00
443.00
437.00
440.50
440.48
49,450
Sep 22, 2026
439.00
444.00
433.00
443.50
443.48
119,059
Sep 21, 2026
435.50
439.00
431.50
435.00
434.98
75,548
Sep 18, 2026
438.00
438.00
429.50
434.50
434.48
139,572
Sep 17, 2026
436.00
439.50
434.50
438.50
438.48
29,065
Sep 16, 2026
429.50
439.50
427.17
430.00
429.98
46,852
Sep 15, 2026
429.50
442.00
426.00
428.50
428.48
60,300
Sep 14, 2026
440.00
446.00
430.00
430.00
429.98
196,501
Sep 11, 2026
441.00
447.00
439.20
446.00
445.98
89,531
Sep 10, 2026
445.50
445.50
440.00
440.00
439.98
114,196
Sep 9, 2026
443.00
447.00
437.00
446.00
445.98
183,192
Sep 8, 2026
442.50
444.25
437.94
443.50
443.48
75,299
Sep 7, 2026
440.50
447.00
438.00
444.00
443.98
269,963
Sep 4, 2026
439.00
445.00
439.00
439.00
438.98
131,992
Sep 3, 2026
438.00
445.00
438.00
438.00
437.98
104,990
Sep 2, 2026
438.00
442.50
435.00
438.00
437.98
89,857
Sep 1, 2026
441.00
449.50
438.00
440.00
439.98
419,770
Aug 28, 2026
448.00
452.00
441.00
450.50
450.48
133,693
Aug 27, 2026
444.00
449.50
443.45
448.00
447.98
64,870
Aug 26, 2026
440.00
450.00
440.00
445.00
444.98
98,241
Aug 25, 2026
441.50
450.00
440.00
443.00
442.98
137,023
Aug 24, 2026
441.00
450.00
441.00
442.00
441.98
1,042,714
Aug 21, 2026
448.00
449.50
439.30
445.00
444.98
405,036
Aug 20, 2026
448.00
448.50
442.00
445.00
444.98
173,143
Aug 19, 2026
444.00
448.50
442.00
445.00
444.98
175,955
Aug 18, 2026
444.50
450.00
442.00
445.00
444.98
482,459
Aug 17, 2026
442.00
450.00
442.00
449.50
449.48
35,276
Aug 14, 2026
444.00
449.00
442.00
445.00
444.98
83,929
Aug 13, 2026
450.00
450.00
442.50
444.50
444.48
60,881
Aug 12, 2026
442.00
446.50
441.02
443.00
442.98
68,349
Aug 11, 2026
441.50
445.81
434.00
442.00
441.98
74,526
Aug 10, 2026
444.00
444.00
439.00
442.00
441.98
56,406
Aug 7, 2026
438.00
443.50
432.54
440.00
439.98
96,019
Aug 6, 2026
431.00
444.00
431.00
438.00
437.98
16,476
Aug 5, 2026
431.00
444.00
431.00
439.00
438.98
42,560
Aug 4, 2026
432.00
436.50
428.00
434.00
433.98
92,690
Aug 3, 2026
432.00
434.00
424.00
429.00
428.98
49,370
Jul 31, 2026
434.00
434.00
426.91
432.00
431.98
265,258
Jul 30, 2026
427.00
434.00
426.00
430.50
430.48
90,214
Jul 29, 2026
428.50
434.93
427.50
427.50
427.48
460,475
Jul 28, 2026
428.00
435.00
425.00
431.50
431.48
208,763
Jul 27, 2026
435.00
435.00
426.00
432.50
432.48
304,037
Jul 24, 2026
431.00
434.50
428.50
430.00
429.98
62,827
Jul 23, 2026
431.00
431.00
424.13
427.50
427.48
220,093
Jul 22, 2026
430.00
430.50
423.59
429.00
428.98
208,504
Jul 21, 2026
427.50
429.50
423.00
426.00
425.98
620,710
Jul 20, 2026
425.00
427.50
418.00
422.00
421.98
91,138
Jul 17, 2026
424.50
433.00
420.00
421.00
420.98
98,065
Jul 16, 2026
432.50
441.50
427.00
429.00
428.98
74,040
Jul 15, 2026
435.50
442.00
434.00
434.50
434.48
137,412
Jul 14, 2026
436.50
441.00
435.78
437.00
436.98
32,989
Jul 13, 2026
442.00
442.00
433.00
439.00
438.98
19,655
Jul 10, 2026
444.50
448.50
437.50
437.50
437.48
43,356
Jul 9, 2026
441.00
444.00
434.00
440.00
439.98
51,171
Jul 8, 2026
442.00
442.00
429.50
433.50
433.48
773,821
Jul 7, 2026
454.00
454.50
440.50
440.50
440.48
210,897
Jul 6, 2026
452.00
457.00
449.00
451.00
450.98
29,641
Jul 3, 2026
457.00
457.00
449.50
452.00
451.98
119,987
Jul 2, 2026
455.50
459.50
449.50
450.50
450.48
83,091
Jul 1, 2026
462.00
467.00
457.00
458.00
457.98
91,126
Jun 30, 2026
457.00
466.50
454.67
462.00
461.98
328,404
Jun 29, 2026
463.50
464.50
457.00
457.00
456.98
61,430
Jun 26, 2026
458.00
467.00
458.00
459.00
458.98
33,779
Jun 25, 2026
465.00
466.76
460.00
464.00
463.98
52,215
Jun 24, 2026
455.50
464.89
455.50
461.00
460.98
68,942
Jun 23, 2026
469.00
469.00
456.50
458.50
458.48
74,190
Jun 22, 2026
470.00
470.00
465.54
468.00
467.98
56,166
Jun 19, 2026
465.00
473.00
465.00
471.00
470.98
648,762
Jun 18, 2026
469.00
475.00
456.00
473.50
473.48
164,958
Jun 17, 2026
473.00
473.00
463.77
467.00
466.98
127,059
Jun 16, 2026
466.50
471.00
466.00
470.00
469.98
379,359
Jun 15, 2026
469.00
473.00
463.00
468.50
468.48
324,700
Jun 12, 2026
452.00
467.00
452.00
463.00
462.98
486,081
Jun 11, 2026
454.50
460.00
452.00
457.00
456.98
221,360
Jun 10, 2026
460.50
460.50
452.00
456.00
455.98
450,652
Jun 9, 2026
464.50
467.00
457.00
460.00
459.98
298,238
Jun 8, 2026
461.00
465.50
456.00
465.00
464.98
264,294
Jun 5, 2026
471.00
472.00
461.50
462.00
461.98
328,875
Jun 4, 2026
469.00
472.50
463.50
472.50
472.48
339,682
Jun 3, 2026
462.50
471.00
462.50
471.00
470.98
1,187,694
Jun 2, 2026
460.00
469.00
460.00
467.50
467.48
210,045
Jun 1, 2026
460.50
464.50
457.50
459.00
458.98
377,097
May 29, 2026
457.00
464.50
457.00
462.00
461.98
520,191
May 28, 2026
461.50
463.50
456.00
458.50
458.48
358,300
May 27, 2026
460.50
469.00
459.50
459.50
459.48
505,793
May 26, 2026
448.50
462.50
448.50
458.00
457.98
591,635
May 22, 2026
449.00
456.00
449.00
454.00
453.98
358,940
May 21, 2026
446.00
455.50
446.00
451.00
450.98
326,140
May 20, 2026
448.00
454.00
445.50
454.00
453.98
194,831
May 19, 2026
445.50
453.50
441.50
446.00
445.98
150,291,556
May 18, 2026
452.50
457.50
446.00
449.00
448.98
413,157
May 15, 2026
460.00
463.00
451.92
463.00
462.98
254,911
May 14, 2026
455.50
462.00
454.35
459.50
459.48
86,143
May 13, 2026
447.00
455.50
446.00
452.50
452.48
310,994
May 12, 2026
452.00
452.00
443.50
448.50
448.48
98,009
May 11, 2026
454.00
454.00
442.00
452.00
451.98
472,392
May 8, 2026
445.00
451.00
444.12
445.50
445.48
570,717
May 7, 2026
450.00
454.00
444.88
450.00
449.98
335,801
May 6, 2026
439.50
450.00
439.00
450.00
449.98
292,619
May 5, 2026
425.00
441.00
425.00
441.00
440.98
2,241,141
May 1, 2026
427.00
436.20
427.00
434.50
434.48
284,703
Apr 30, 2026
427.00
434.00
427.00
434.00
433.98
106,367
Apr 29, 2026
435.00
440.50
432.50
432.50
432.48
530,558
Apr 28, 2026
445.00
445.00
435.50
436.50
436.48
556,150
Apr 27, 2026
438.00
443.50
434.00
442.50
442.48
397,806
Apr 24, 2026
442.50
442.50
434.37
438.00
437.98
1,017,122
Apr 23, 2026
434.00
444.00
434.00
443.00
442.98
243,670
Apr 22, 2026
437.50
444.50
421.00
442.50
442.48
297,985
Apr 21, 2026
422.50
444.50
422.50
439.50
439.48
400,090
Apr 20, 2026
428.00
446.50
428.00
435.00
434.98
385,240
Apr 17, 2026
433.50
445.16
427.50
439.50
439.48
309,853
Apr 16, 2026
442.50
448.50
432.00
433.50
433.48
126,876
Apr 15, 2026
446.00
450.00
437.00
450.00
449.98
3,370,035
Apr 14, 2026
437.00
453.00
413.00
450.00
449.98
538,946
Apr 13, 2026
431.00
441.00
430.00
440.00
439.98
775,275
Apr 10, 2026
426.00
441.50
426.00
441.50
441.48
503,785
Apr 9, 2026
426.50
434.50
423.50
431.00
430.98
290,940
Apr 8, 2026
420.00
431.50
420.00
430.00
429.98
449,265
Apr 7, 2026
412.50
416.50
412.50
416.00
415.98
468,409
Apr 2, 2026
410.00
416.50
402.00
416.00
415.98
327,850
Apr 1, 2026
411.50
416.50
407.00
412.50
412.48
3,696,558
Mar 31, 2026
400.00
408.00
398.50
406.00
405.98
379,939
Mar 30, 2026
397.50
405.50
397.10
403.00
402.98
624,630
Mar 27, 2026
393.00
410.00
393.00
402.50
402.48
749,231
Mar 26, 2026
405.00
415.00
405.00
410.50
410.48
948,518
Mar 25, 2026
405.50
415.00
405.50
410.00
409.98
3,023,413
Mar 24, 2026
404.00
409.00
402.50
406.50
406.48
3,333,531
Mar 23, 2026
406.50
412.50
395.50
406.50
406.48
765,164
Mar 20, 2026
411.50
416.70
406.00
408.50
408.48
1,650,071
Mar 19, 2026
412.00
422.00
406.50
410.00
409.98
4,502,371
Mar 18, 2026
415.00
425.50
415.00
416.50
416.48
1,554,889
Mar 17, 2026
415.00
425.50
414.00
422.00
421.98
566,279
Mar 16, 2026
423.00
423.00
412.00
416.00
415.98
483,181
Mar 13, 2026
415.00
423.00
408.00
417.50
417.48
2,150,676
Mar 12, 2026
420.00
420.00
413.00
419.00
418.98
558,268
Mar 11, 2026
414.00
422.50
413.13
417.50
417.48
963,834
Mar 10, 2026
404.00
424.00
404.00
418.00
417.98
2,166,606
Mar 9, 2026
402.00
417.00
398.00
409.00
408.98
572,871
Mar 6, 2026
428.00
442.49
417.50
419.00
418.98
286,903
Mar 5, 2026
432.50
439.50
425.00
426.00
425.98
607,884
Mar 4, 2026
435.00
436.50
428.40
433.00
432.98
472,871
Mar 3, 2026
439.00
442.50
430.50
432.00
431.98
180,014
Mar 2, 2026
448.00
443.50
439.00
442.00
441.98
518,310
Feb 27, 2026
444.00
459.50
437.63
451.00
450.98
266,208
Feb 26, 2026
439.50
443.00
439.49
441.00
440.98
117,795
Feb 25, 2026
436.50
444.00
436.50
443.00
442.98
158,219
Feb 24, 2026
433.00
438.00
433.00
438.00
437.98
8,471,864
Feb 23, 2026
435.50
437.00
432.50
435.50
435.48
503,033
Feb 20, 2026
432.50
437.92
429.21
436.50
436.48
917,725
Feb 19, 2026
432.50
435.50
432.50
434.50
434.48
244,533
Feb 18, 2026
432.50
435.50
431.34
434.50
434.48
585,361
Feb 17, 2026
430.50
435.50
426.50
432.00
431.98
428,713
Feb 16, 2026
430.00
430.50
425.50
429.50
429.48
246,528
Feb 13, 2026
426.00
431.00
424.00
429.00
428.98
718,203
Feb 12, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
424.00
431.50
424.00
429.50
429.48
1,137,258
Feb 11, 2026
425.00
431.50
412.93
429.00
428.95
1,368,522
Feb 10, 2026
414.50
425.11
413.50
425.00
424.95
370,286
Feb 9, 2026
411.00
415.50
409.00
415.50
415.45
655,742
Feb 6, 2026
413.50
415.00
406.13
411.00
410.95
739,741
Feb 5, 2026
415.50
416.00
412.20
413.00
412.95
380,760
Feb 4, 2026
406.50
415.50
404.00
414.50
414.45
353,045
Feb 3, 2026
409.50
413.50
407.00
408.00
407.95
278,757
Feb 2, 2026
408.00
412.50
406.42
411.50
411.45
415,403
Jan 30, 2026
408.00
416.92
408.00
410.00
409.95
491,746
Jan 29, 2026
415.00
417.00
410.00
410.00
409.95
288,852
Jan 28, 2026
415.50
422.00
413.25
413.50
413.45
269,054
Jan 27, 2026
417.50
424.50
414.50
418.00
417.95
4,768,114
Jan 26, 2026
423.00
425.00
418.00
418.00
417.95
357,123
Jan 23, 2026
423.00
429.50
423.00
428.00
427.95
483,989
Jan 22, 2026
419.50
429.50
419.50
429.50
429.45
521,301
Jan 21, 2026
421.00
422.50
415.50
422.00
421.95
417,159
Jan 20, 2026
419.50
423.00
417.50
421.00
420.95
366,764
Jan 19, 2026
425.50
428.50
424.00
425.50
425.45
305,391
Jan 16, 2026
423.00
432.00
399.50
431.00
430.95
2,669,324
Jan 15, 2026
404.00
409.00
400.00
407.00
406.95
351,176
Jan 14, 2026
402.00
405.00
398.50
401.00
400.95
303,705
Jan 13, 2026
404.00
404.50
399.00
403.00
402.95
639,681
Jan 12, 2026
402.00
404.50
401.14
404.00
403.95
591,047
Jan 9, 2026
401.50
404.00
400.05
403.00
402.95
642,516
Jan 8, 2026
401.50
407.00
400.00
400.50
400.45
516,543
Jan 7, 2026
401.50
406.00
401.50
401.50
401.45
1,160,216
Jan 6, 2026
400.00
403.50
398.50
402.00
401.95
2,408,513
Jan 5, 2026
395.00
401.15
395.00
399.50
399.45
420,687
Jan 2, 2026
400.00
400.00
395.00
398.50
398.45
2,430,983
Dec 31, 2025
400.00
400.00
396.00
396.50
396.45
95,440
Dec 30, 2025
396.50
397.50
395.00
396.50
396.45
179,068
Dec 29, 2025
396.50
398.00
395.00
396.50
396.45
172,268
Dec 24, 2025
396.50
398.00
395.00
396.50
396.45
100,128
Dec 23, 2025
397.50
399.14
396.71
397.00
396.95
173,568
Dec 22, 2025
395.50
399.50
395.50
397.00
396.95
279,740
Dec 19, 2025
400.00
401.00
396.50
396.50
396.45
999,746
Dec 18, 2025
395.00
399.00
393.00
398.50
398.45
291,254
Dec 17, 2025
399.00
401.02
398.00
399.50
399.45
524,543
Dec 16, 2025
400.50
403.50
399.00
399.00
398.95
358,877
Dec 15, 2025
400.50
403.00
395.50
401.50
401.45
147,774
Dec 12, 2025
395.00
404.00
395.00
399.50
399.45
311,751
Dec 11, 2025
399.00
401.50
396.94
399.00
398.95
309,945
Dec 10, 2025
399.00
404.00
399.00
399.00
398.95
330,435
Dec 9, 2025
400.00
403.00
399.71
402.50
402.45
270,985
Dec 8, 2025
404.00
405.50
401.00
401.00
400.95
297,754
Dec 5, 2025
398.00
406.50
398.00
405.00
404.95
418,657
Dec 4, 2025
395.50
404.50
395.50
404.50
404.45
646,368
Dec 3, 2025
399.00
400.00
394.95
400.00
399.95
517,966
Dec 2, 2025
392.50
398.66
392.50
398.50
398.45
2,776,433
Dec 1, 2025
394.50
399.00
394.50
397.00
396.95
3,163,561
Nov 28, 2025
395.00
398.78
390.81
398.00
397.95
322,315
Nov 27, 2025
392.00
398.00
392.00
396.50
396.45
215,158
Nov 26, 2025
393.50
396.00
391.50
395.50
395.45
354,354
Nov 25, 2025
387.00
392.00
387.00
392.00
391.95
440,922
Nov 24, 2025
386.50
391.00
386.50
388.00
387.95
386,693
Nov 21, 2025
382.50
388.50
381.21
386.00
385.95
373,074
Nov 20, 2025
383.50
391.50
383.50
389.50
389.45
879,141
Nov 19, 2025
379.00
386.50
379.00
384.50
384.45
3,281,171
Nov 18, 2025
385.50
388.45
381.00
381.50
381.45
584,759
Nov 17, 2025
392.00
394.63
389.19
389.50
389.45
437,881
Nov 14, 2025
399.00
400.00
390.00
394.00
393.95
734,412
Nov 13, 2025
402.50
406.50
400.50
400.50
400.45
5,821,046
Nov 12, 2025
404.50
406.50
401.60
405.00
404.95
447,457
Nov 11, 2025
402.00
403.75
399.25
400.50
400.45
466,304
Nov 10, 2025
402.00
404.00
398.52
399.50
399.45
472,031
Nov 7, 2025
401.50
402.50
396.50
396.50
396.45
1,190,500
Nov 6, 2025
404.00
408.00
402.00
402.50
402.45
428,323
Nov 5, 2025
402.50
407.90
402.50
407.00
406.95
548,525
Nov 4, 2025
405.00
406.00
402.50
403.50
403.45
644,764
Nov 3, 2025
408.50
409.49
405.78
407.00
406.95
605,428
Oct 31, 2025
411.00
415.18
407.00
408.00
407.95
486,718
Oct 30, 2025
411.00
415.50
410.00
413.50
413.45
596,120
