LSE - Delayed Quote
GBp
Impax Asset Management Group Plc (IPX.L)
92.40
-0.60
(-0.65%)
At close: October 30 at 4:35:28 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
95.30
97.30
91.50
92.40
92.40
270,214
Oct 29, 2026
93.00
96.60
93.00
93.00
93.00
146,334
Oct 28, 2026
93.00
97.00
93.00
93.30
93.30
281,072
Oct 27, 2026
94.00
96.40
91.40
94.50
94.50
509,476
Oct 26, 2026
92.00
94.50
89.10
93.20
93.20
299,900
Oct 23, 2026
90.80
92.80
88.10
90.50
90.50
92,915
Oct 22, 2026
91.90
94.21
88.00
90.50
90.50
685,809
Oct 21, 2026
91.50
94.00
87.90
92.70
92.70
168,496
Oct 20, 2026
92.30
93.00
88.40
91.70
91.70
245,932
Oct 19, 2026
87.60
92.30
87.50
92.00
92.00
336,193
Oct 16, 2026
87.30
91.40
86.81
89.80
89.80
303,425
Oct 15, 2026
93.80
94.40
87.00
88.70
88.70
446,523
Oct 14, 2026
91.40
93.00
88.40
91.30
91.30
645,915
Oct 13, 2026
98.50
100.00
88.30
91.90
91.90
1,978,973
Oct 12, 2026
104.80
105.00
100.00
101.40
101.40
189,356
Oct 9, 2026
103.00
105.60
99.78
102.00
102.00
450,759
Oct 8, 2026
96.60
104.00
96.60
101.80
101.80
154,164
Oct 7, 2026
99.00
104.00
99.00
102.20
102.20
427,724
Oct 6, 2026
100.00
105.20
99.53
101.20
101.20
372,918
Oct 5, 2026
104.90
107.60
100.00
101.20
101.20
450,720
Oct 2, 2026
105.20
110.63
100.00
103.80
103.80
834,138
Oct 1, 2026
105.60
111.76
105.20
109.20
109.20
307,137
Sep 30, 2026
105.80
112.60
104.40
110.80
110.80
332,374
Sep 29, 2026
107.00
109.60
103.80
107.40
107.40
71,106
Sep 28, 2026
109.00
109.80
105.00
107.40
107.40
184,118
Sep 25, 2026
108.80
109.00
105.00
106.40
106.40
202,504
Sep 24, 2026
105.60
110.00
105.20
105.60
105.60
140,001
Sep 23, 2026
108.60
110.80
107.20
109.60
109.60
258,573
Sep 22, 2026
106.80
111.40
106.60
110.20
110.20
158,090
Sep 21, 2026
106.40
110.27
105.40
109.00
109.00
345,826
Sep 18, 2026
106.00
107.00
103.00
106.60
106.60
275,253
Sep 17, 2026
104.40
108.00
103.20
106.20
106.20
250,126
Sep 16, 2026
99.10
104.80
99.10
104.40
104.40
195,161
Sep 15, 2026
100.20
103.20
99.10
102.20
102.20
269,051
Sep 14, 2026
102.20
104.00
100.02
101.00
101.00
368,863
Sep 11, 2026
106.80
107.80
102.00
103.40
103.40
256,286
Sep 10, 2026
105.20
109.00
103.00
103.60
103.60
519,853
Sep 9, 2026
109.00
109.00
104.97
106.00
106.00
232,357
Sep 8, 2026
106.20
110.60
105.40
107.00
107.00
230,981
Sep 7, 2026
111.60
113.00
106.20
107.60
107.60
148,796
Sep 4, 2026
109.20
112.80
106.20
109.00
109.00
352,444
Sep 3, 2026
106.80
109.40
105.20
108.00
108.00
193,223
Sep 2, 2026
107.20
112.68
105.00
106.80
106.80
257,998
Sep 1, 2026
113.80
114.60
107.60
108.60
108.60
632,219
Aug 28, 2026
112.00
118.80
112.00
113.60
113.60
234,169
Aug 27, 2026
118.20
118.20
114.00
115.80
115.80
59,254
Aug 26, 2026
115.00
119.80
113.60
115.20
115.20
423,946
Aug 25, 2026
114.00
116.80
111.33
114.40
114.40
343,405
Aug 24, 2026
116.00
116.00
111.00
111.40
111.40
291,755
Aug 21, 2026
114.20
119.00
112.60
116.00
116.00
208,982
Aug 20, 2026
116.60
119.80
111.80
113.80
113.80
252,105
Aug 19, 2026
112.80
117.40
110.80
115.40
115.40
179,699
Aug 18, 2026
110.40
115.80
110.40
111.80
111.80
230,560
Aug 17, 2026
115.80
118.00
111.80
114.40
114.40
200,774
Aug 14, 2026
114.80
120.00
114.20
114.80
114.80
152,811
Aug 13, 2026
114.80
119.80
113.20
116.80
116.80
267,390
Aug 12, 2026
112.80
120.00
110.63
116.00
116.00
406,109
Aug 11, 2026
110.00
113.30
110.00
112.00
112.00
257,395
Aug 10, 2026
110.00
113.00
110.00
112.20
112.20
236,858
Aug 7, 2026
110.00
113.40
110.00
112.80
112.80
302,366
Aug 6, 2026
111.60
117.00
111.60
112.60
112.60
152,091
Aug 5, 2026
114.00
118.00
110.00
115.00
115.00
250,880
Aug 4, 2026
112.80
115.80
109.20
112.80
112.80
497,960
Aug 3, 2026
106.00
114.73
106.00
112.20
112.20
271,746
Jul 31, 2026
111.00
114.00
108.60
109.60
109.60
133,222
Jul 30, 2026
111.00
113.20
108.80
111.00
111.00
297,976
Jul 29, 2026
111.40
114.80
107.80
109.60
109.60
321,981
Jul 28, 2026
107.60
112.80
107.60
111.40
111.40
219,076
Jul 27, 2026
105.00
113.61
105.00
110.20
110.20
604,949
Jul 24, 2026
109.00
109.20
105.20
108.00
108.00
251,524
Jul 23, 2026
115.00
115.00
105.27
105.40
105.40
613,413
Jul 22, 2026
111.00
115.00
108.40
110.00
110.00
313,724
Jul 21, 2026
108.20
113.00
107.80
112.80
112.80
176,321
Jul 20, 2026
110.00
115.00
108.80
110.40
110.40
251,341
Jul 17, 2026
113.00
119.80
112.20
112.20
112.20
460,172
Jul 16, 2026
117.60
118.40
113.60
116.80
116.80
585,216
Jul 15, 2026
117.80
121.20
110.20
117.60
117.60
854,129
Jul 14, 2026
110.00
116.20
107.00
114.60
114.60
1,459,772
Jul 13, 2026
115.00
115.00
107.80
108.00
108.00
745,229
Jul 10, 2026
99.00
116.20
95.00
115.00
115.00
2,628,554
Jul 9, 2026
95.00
98.90
93.48
95.00
95.00
1,589,044
Jul 8, 2026
99.10
100.60
95.80
96.50
96.50
729,696
Jul 7, 2026
102.20
105.00
96.80
99.10
99.10
755,154
Jul 6, 2026
104.40
104.40
102.00
103.80
103.80
196,512
Jul 3, 2026
102.00
103.20
97.30
102.20
102.20
604,463
Jul 2, 2026
101.80
104.80
101.00
102.00
102.00
648,944
Jul 1, 2026
99.10
103.00
98.10
102.40
102.40
471,398
Jun 30, 2026
92.00
99.30
92.00
98.70
98.70
393,824
Jun 29, 2026
99.00
99.00
94.30
94.30
94.30
688,895
Jun 26, 2026
97.60
99.00
95.20
98.00
98.00
1,163,377
Jun 25, 2026
94.00
98.80
94.00
98.50
98.50
1,351,293
Jun 24, 2026
92.60
95.20
91.40
95.20
95.20
572,921
Jun 23, 2026
95.10
98.90
92.90
92.90
92.90
527,945
Jun 22, 2026
96.70
101.80
94.10
96.30
96.30
637,029
Jun 19, 2026
102.20
102.20
95.70
96.70
96.70
96,726
Jun 18, 2026
96.90
100.80
95.37
97.40
97.40
406,243
Jun 17, 2026
100.60
100.60
96.47
98.20
98.20
294,487
Jun 16, 2026
97.10
100.00
97.00
97.90
97.90
291,384
Jun 15, 2026
103.60
103.60
97.50
98.60
98.60
382,889
Jun 12, 2026
101.60
101.60
97.10
98.70
98.70
406,918
Jun 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
101.00
101.00
95.90
97.60
97.60
818,149
Jun 10, 2026
97.00
101.20
96.40
98.40
98.38
354,979
Jun 9, 2026
102.40
102.80
97.30
98.10
98.08
457,636
Jun 8, 2026
100.00
102.00
97.90
99.50
99.48
358,202
Jun 5, 2026
102.40
103.00
98.90
100.60
100.58
437,023
Jun 4, 2026
97.00
101.40
97.00
101.40
101.38
582,371
Jun 3, 2026
103.00
103.00
96.70
98.50
98.48
354,407
Jun 2, 2026
96.00
102.60
96.00
99.90
99.88
385,727
Jun 1, 2026
99.70
103.00
97.80
99.20
99.18
621,427
May 29, 2026
99.50
102.20
98.10
99.70
99.68
432,335
May 28, 2026
102.40
105.00
101.60
101.60
101.58
248,445
May 27, 2026
100.00
105.00
100.00
102.60
102.58
295,087
May 26, 2026
100.40
103.60
100.40
103.40
103.38
461,776
May 22, 2026
100.00
102.60
99.00
100.40
100.38
343,109
May 21, 2026
99.50
104.00
99.00
99.60
99.58
2,542,935
May 20, 2026
100.20
106.20
95.20
104.00
103.98
1,307,921
May 19, 2026
104.00
109.40
102.40
103.40
103.38
403,291
May 18, 2026
103.00
107.00
103.00
106.00
105.98
537,966
May 15, 2026
111.00
111.00
104.20
106.20
106.18
186,979
May 14, 2026
104.80
109.20
104.80
106.80
106.78
228,962
May 13, 2026
107.00
110.40
105.20
106.00
105.98
393,387
May 12, 2026
109.80
111.00
107.60
108.40
108.38
1,589,437
May 11, 2026
104.80
110.40
104.80
109.80
109.78
401,216
May 8, 2026
107.40
108.40
105.13
106.80
106.78
1,384,485
May 7, 2026
105.80
108.80
102.00
107.20
107.18
753,057
May 6, 2026
100.00
104.08
96.60
102.60
102.58
497,835
May 5, 2026
97.40
99.10
95.90
97.90
97.88
353,295
May 1, 2026
98.60
101.00
97.90
99.20
99.18
271,052
Apr 30, 2026
98.20
101.00
97.00
98.80
98.78
228,913
Apr 29, 2026
100.20
103.00
97.90
99.00
98.98
439,180
Apr 28, 2026
99.30
101.80
98.03
99.20
99.18
206,279
Apr 27, 2026
102.20
104.80
98.80
99.60
99.58
313,186
Apr 24, 2026
102.80
104.60
101.20
102.00
101.98
592,732
Apr 23, 2026
109.00
109.00
101.60
101.60
101.58
379,504
Apr 22, 2026
105.40
108.07
102.00
106.60
106.58
605,789
Apr 21, 2026
106.80
107.60
104.20
105.20
105.18
616,894
Apr 20, 2026
102.00
107.00
102.00
105.40
105.38
612,779
Apr 17, 2026
98.00
106.00
98.00
105.80
105.78
694,080
Apr 16, 2026
100.00
102.80
98.00
100.60
100.58
1,250,937
Apr 15, 2026
100.00
101.40
95.50
100.20
100.18
1,295,773
Apr 14, 2026
96.40
100.00
94.40
95.70
95.68
2,257,044
Apr 13, 2026
93.00
98.40
91.02
96.70
96.68
3,125,435
Apr 10, 2026
105.00
105.00
90.90
94.10
94.08
9,067,603
Apr 9, 2026
130.20
134.20
124.40
125.60
125.57
547,505
Apr 8, 2026
124.20
135.20
120.00
132.20
132.17
485,588
Apr 7, 2026
121.80
125.00
118.40
122.40
122.38
931,410
Apr 2, 2026
122.20
126.00
118.00
121.20
121.18
471,914
Apr 1, 2026
123.00
125.60
121.62
122.20
122.18
250,416
Mar 31, 2026
121.00
123.40
117.60
122.00
121.98
309,287
Mar 30, 2026
115.60
120.60
115.60
117.60
117.58
563,864
Mar 27, 2026
118.00
125.00
118.00
118.80
118.78
356,044
Mar 26, 2026
124.20
126.00
118.80
122.80
122.78
233,312
Mar 25, 2026
122.20
126.80
122.00
124.00
123.97
381,196
Mar 24, 2026
124.00
127.60
119.40
121.80
121.78
300,907
Mar 23, 2026
118.20
126.00
115.00
123.80
123.77
861,523
Mar 20, 2026
125.60
129.00
121.80
121.80
121.78
357,653
Mar 19, 2026
125.20
129.80
122.60
124.00
123.97
310,656
Mar 18, 2026
126.00
130.80
125.40
127.20
127.17
320,685
Mar 17, 2026
128.20
131.00
125.00
128.80
128.77
317,942
Mar 16, 2026
129.40
132.80
127.20
128.40
128.37
362,631
Mar 13, 2026
131.60
133.20
129.20
129.60
129.57
748,783
Mar 12, 2026
128.20
133.60
128.20
131.60
131.57
210,514
Mar 11, 2026
130.00
134.40
126.60
131.20
131.17
305,101
Mar 10, 2026
132.60
135.40
131.60
131.60
131.57
256,612
Mar 9, 2026
133.00
138.40
129.35
131.40
131.37
514,437
Mar 6, 2026
136.40
142.00
134.00
135.80
135.77
404,007
Mar 5, 2026
141.60
145.40
138.40
138.40
138.37
874,213
Mar 4, 2026
136.40
142.60
135.60
140.60
140.57
321,858
Mar 3, 2026
146.00
146.00
136.80
138.60
138.57
1,042,361
Mar 2, 2026
143.00
143.80
140.60
141.80
141.77
563,854
Feb 27, 2026
148.80
152.00
145.00
147.00
146.97
489,417
Feb 26, 2026
147.20
149.80
145.20
149.40
149.37
267,385
Feb 25, 2026
147.00
147.00
141.72
147.00
146.97
2,021,035
Feb 24, 2026
145.00
148.40
141.20
142.60
142.57
1,080,859
Feb 23, 2026
145.00
147.87
143.40
147.00
146.97
521,938
Feb 20, 2026
147.20
147.80
142.00
145.40
145.37
725,820
Feb 19, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
153.00
153.00
142.20
144.00
143.97
1,227,343
Feb 18, 2026
157.00
159.80
155.00
157.20
157.09
632,622
Feb 17, 2026
152.00
157.60
152.00
157.00
156.89
524,455
Feb 16, 2026
152.20
159.24
152.20
153.80
153.69
535,292
Feb 13, 2026
152.00
158.67
152.00
154.60
154.49
672,432
Feb 12, 2026
152.80
160.60
152.00
153.20
153.09
842,356
Feb 11, 2026
151.60
156.40
150.20
153.00
152.89
1,178,011
Feb 10, 2026
156.00
156.00
151.00
152.60
152.49
350,066
Feb 9, 2026
160.00
160.00
150.20
152.40
152.29
445,651
Feb 6, 2026
160.00
160.00
150.80
152.40
152.29
228,560
Feb 5, 2026
162.00
162.00
151.40
153.20
153.09
452,103
Feb 4, 2026
164.00
164.00
155.00
158.60
158.49
1,613,899
Feb 3, 2026
165.00
165.80
158.00
158.60
158.49
402,158
Feb 2, 2026
155.80
164.20
155.80
164.20
164.08
301,852
Jan 30, 2026
163.00
168.00
162.40
162.40
162.28
1,002,622
Jan 29, 2026
163.60
166.60
162.20
165.40
165.28
1,202,716
Jan 28, 2026
163.00
165.80
159.80
162.80
162.68
1,412,795
Jan 27, 2026
167.00
167.00
160.00
162.40
162.28
971,373
Jan 26, 2026
165.00
166.20
160.72
162.40
162.28
620,212
Jan 23, 2026
164.40
170.00
161.40
163.40
163.28
410,078
Jan 22, 2026
161.80
170.40
159.00
164.40
164.28
1,119,062
Jan 21, 2026
161.00
161.80
156.00
160.80
160.69
665,043
Jan 20, 2026
161.00
161.00
155.80
158.00
157.89
1,542,191
Jan 19, 2026
160.20
162.00
156.40
159.00
158.89
730,914
Jan 16, 2026
155.40
162.60
152.00
160.80
160.69
906,348
Jan 15, 2026
150.00
156.00
149.40
153.20
153.09
478,546
Jan 14, 2026
147.40
152.00
147.00
149.80
149.69
337,742
Jan 13, 2026
150.80
153.20
146.80
147.00
146.90
315,230
Jan 12, 2026
145.40
150.60
143.60
150.40
150.29
1,631,105
Jan 9, 2026
144.40
149.80
144.20
149.00
148.89
613,061
Jan 8, 2026
145.00
146.60
143.52
144.40
144.30
229,932
Jan 7, 2026
148.40
154.40
144.93
146.20
146.10
446,775
Jan 6, 2026
152.80
157.00
149.20
151.80
151.69
348,026
Jan 5, 2026
152.60
154.60
148.29
151.80
151.69
800,673
Jan 2, 2026
155.00
160.00
150.00
153.00
152.89
322,949
Dec 31, 2025
151.60
153.80
148.80
152.00
151.89
291,717
Dec 30, 2025
149.60
154.00
149.60
152.40
152.29
210,634
Dec 29, 2025
150.00
153.00
150.00
153.00
152.89
275,651
Dec 24, 2025
150.80
152.00
148.80
150.40
150.29
69,368
Dec 23, 2025
147.00
152.60
147.00
150.00
149.89
220,593
Dec 22, 2025
151.00
152.20
144.40
150.20
150.09
579,097
Dec 19, 2025
148.40
149.80
143.60
145.40
145.30
389,654
Dec 18, 2025
146.00
149.20
145.60
149.00
148.89
196,830
Dec 17, 2025
145.20
150.80
145.20
146.60
146.50
223,440
Dec 16, 2025
145.00
148.02
142.60
145.80
145.70
501,671
Dec 15, 2025
145.40
147.40
144.00
144.40
144.30
379,301
Dec 12, 2025
144.00
147.80
144.00
145.00
144.90
380,468
Dec 11, 2025
146.00
146.20
142.78
144.20
144.10
466,391
Dec 10, 2025
154.00
154.80
144.80
145.20
145.10
352,409
Dec 9, 2025
151.00
151.00
146.20
147.40
147.30
405,537
Dec 8, 2025
151.00
151.00
146.20
149.00
148.89
395,372
Dec 5, 2025
145.20
151.00
145.20
148.60
148.49
1,193,765
Dec 4, 2025
150.20
150.20
144.60
148.00
147.89
638,086
Dec 3, 2025
151.00
154.20
143.00
143.20
143.10
1,127,267
Dec 2, 2025
156.40
159.00
149.80
152.20
152.09
1,115,571
Dec 1, 2025
169.00
171.00
156.20
156.20
156.09
1,418,176
Nov 28, 2025
173.40
175.00
168.00
173.60
173.48
1,190,119
Nov 27, 2025
169.60
174.80
166.60
173.80
173.68
638,916
Nov 26, 2025
176.00
182.00
163.72
169.60
169.48
1,000,159
Nov 25, 2025
177.00
177.00
170.20
175.80
175.67
355,632
Nov 24, 2025
180.00
180.00
172.20
173.00
172.88
290,804
Nov 21, 2025
180.00
180.80
171.00
172.00
171.88
652,856
Nov 20, 2025
187.60
187.60
177.40
179.40
179.27
562,325
Nov 19, 2025
182.00
189.00
182.00
182.60
182.47
370,829
Nov 18, 2025
187.00
187.00
182.40
183.40
183.27
361,662
Nov 17, 2025
185.00
193.00
185.00
187.20
187.07
336,013
Nov 14, 2025
191.00
196.00
187.00
190.40
190.26
297,201
Nov 13, 2025
198.00
198.00
188.80
192.40
192.26
226,480
Nov 12, 2025
194.40
197.00
190.00
192.00
191.86
317,081
Nov 11, 2025
198.00
198.00
189.00
193.00
192.86
186,099
Nov 10, 2025
190.80
195.00
187.20
194.40
194.26
509,713
Nov 7, 2025
184.40
191.00
184.40
187.60
187.47
221,443
Nov 6, 2025
185.00
189.80
183.20
185.20
185.07
230,845
Nov 5, 2025
181.00
190.20
181.00
185.40
185.27
397,028
Nov 4, 2025
195.00
195.00
181.00
185.00
184.87
255,881
Nov 3, 2025
198.80
198.80
187.40
187.60
187.47
238,092
Oct 31, 2025
195.00
195.00
190.40
190.60
190.46
312,577
Oct 30, 2025
190.00
195.20
189.00
190.20
190.06
220,508
