Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 174.40
-4.40 (-2.46%)
Sep 9, 2025, 4:11 PM GMT+1
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 184.00 | 184.00 | 173.60 | 175.00 | 175.00 | -2.13% | 54,548 |
| Sep 8, 2025 | 177.00 | 182.40 | 175.00 | 178.80 | 178.80 | 2.64% | 233,133 |
| Sep 5, 2025 | 181.00 | 185.00 | 172.78 | 174.20 | 174.20 | 0.46% | 255,889 |
| Sep 4, 2025 | 174.00 | 176.00 | 172.00 | 173.40 | 173.40 | -1.37% | 261,283 |
| Sep 3, 2025 | 176.60 | 185.00 | 175.80 | 175.80 | 175.80 | 0.92% | 335,827 |
| Sep 2, 2025 | 182.40 | 182.40 | 173.40 | 174.20 | 174.20 | -4.60% | 446,751 |
| Sep 1, 2025 | 192.00 | 192.00 | 182.00 | 182.60 | 182.60 | -0.54% | 127,266 |
| Aug 29, 2025 | 191.78 | 195.20 | 183.30 | 183.60 | 183.60 | -2.55% | 185,146 |
| Aug 28, 2025 | 192.00 | 198.80 | 187.00 | 188.40 | 188.40 | -1.36% | 208,551 |
| Aug 27, 2025 | 199.00 | 199.00 | 187.80 | 191.00 | 191.00 | 1.38% | 290,158 |
| Aug 26, 2025 | 200.60 | 204.00 | 187.40 | 188.40 | 188.40 | -5.14% | 412,485 |
| Aug 22, 2025 | 197.60 | 200.50 | 193.80 | 198.60 | 198.60 | 1.85% | 265,535 |
| Aug 21, 2025 | 191.80 | 196.00 | 182.00 | 195.00 | 195.00 | 1.67% | 277,102 |
| Aug 20, 2025 | 188.28 | 191.80 | 180.20 | 191.80 | 191.80 | 0.63% | 80,899 |
| Aug 19, 2025 | 180.60 | 190.60 | 180.60 | 190.60 | 190.60 | 1.60% | 149,853 |
| Aug 18, 2025 | 189.00 | 189.00 | 180.20 | 187.60 | 187.60 | 1.41% | 165,200 |
| Aug 15, 2025 | 186.63 | 189.80 | 176.00 | 185.00 | 185.00 | -0.22% | 206,417 |
| Aug 14, 2025 | 193.00 | 193.00 | 176.60 | 185.40 | 185.40 | -0.43% | 675,350 |
| Aug 13, 2025 | 192.80 | 192.80 | 183.17 | 186.20 | 186.20 | -2.62% | 432,657 |
| Aug 12, 2025 | 184.00 | 191.20 | 180.00 | 191.20 | 191.20 | 3.91% | 400,179 |
| Aug 11, 2025 | 192.80 | 192.80 | 180.80 | 184.00 | 184.00 | - | 408,144 |
| Aug 8, 2025 | 180.80 | 191.00 | 180.80 | 184.00 | 184.00 | -2.23% | 300,139 |
| Aug 7, 2025 | 185.00 | 192.80 | 180.40 | 188.20 | 188.20 | 2.06% | 548,850 |
| Aug 6, 2025 | 187.40 | 193.00 | 183.00 | 184.40 | 184.40 | -0.22% | 346,402 |
| Aug 5, 2025 | 187.27 | 194.40 | 183.80 | 184.80 | 184.80 | -1.81% | 336,750 |
| Aug 4, 2025 | 200.00 | 200.00 | 187.00 | 188.20 | 188.20 | -3.09% | 305,743 |
| Aug 1, 2025 | 200.00 | 200.00 | 191.00 | 194.20 | 194.20 | -1.92% | 485,473 |
| Jul 31, 2025 | 199.40 | 200.00 | 195.20 | 198.00 | 198.00 | -1.00% | 240,737 |
| Jul 30, 2025 | 203.88 | 208.50 | 195.12 | 200.00 | 200.00 | -1.23% | 241,367 |
| Jul 29, 2025 | 200.50 | 208.50 | 200.50 | 202.50 | 202.50 | -1.94% | 588,772 |
| Jul 28, 2025 | 206.00 | 209.50 | 200.78 | 206.50 | 206.50 | 0.73% | 274,893 |
| Jul 25, 2025 | 205.00 | 214.50 | 203.00 | 205.00 | 205.00 | -2.15% | 141,577 |
| Jul 24, 2025 | 201.00 | 214.00 | 200.00 | 209.50 | 209.50 | 1.45% | 235,608 |
| Jul 23, 2025 | 206.00 | 209.00 | 201.50 | 206.50 | 206.50 | -0.24% | 282,135 |
| Jul 22, 2025 | 213.00 | 214.00 | 201.50 | 207.00 | 207.00 | -0.96% | 295,926 |
| Jul 21, 2025 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | 0.97% | 367,492 |
| Jul 18, 2025 | 202.00 | 208.00 | 201.00 | 207.00 | 207.00 | 2.99% | 388,196 |
| Jul 17, 2025 | 211.00 | 211.00 | 200.50 | 201.00 | 201.00 | -3.13% | 581,673 |
| Jul 16, 2025 | 206.44 | 210.00 | 201.50 | 207.50 | 207.50 | 0.97% | 303,739 |
| Jul 15, 2025 | 199.57 | 207.00 | 196.20 | 205.50 | 205.50 | 3.47% | 598,474 |
| Jul 14, 2025 | 206.00 | 206.00 | 196.00 | 198.60 | 198.60 | 0.40% | 219,849 |
| Jul 11, 2025 | 204.00 | 206.00 | 196.60 | 197.80 | 197.80 | -2.80% | 765,329 |
| Jul 10, 2025 | 199.80 | 203.50 | 195.40 | 203.50 | 203.50 | 3.83% | 470,763 |
| Jul 9, 2025 | 202.00 | 202.00 | 193.67 | 196.00 | 196.00 | 0.41% | 368,545 |
| Jul 8, 2025 | 192.73 | 196.60 | 191.00 | 195.20 | 195.20 | 1.77% | 407,109 |
| Jul 7, 2025 | 195.00 | 195.00 | 188.60 | 191.80 | 191.80 | -0.31% | 354,224 |
| Jul 4, 2025 | 185.00 | 194.20 | 185.00 | 192.40 | 192.40 | 2.89% | 303,316 |
| Jul 3, 2025 | 190.80 | 191.60 | 183.00 | 187.00 | 187.00 | -1.58% | 423,080 |
| Jul 2, 2025 | 184.00 | 191.00 | 182.20 | 190.00 | 190.00 | -0.52% | 614,399 |
| Jul 1, 2025 | 191.00 | 191.00 | 184.56 | 191.00 | 191.00 | 2.80% | 178,232 |