Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 158.60
+5.60 (3.66%)
Feb 12, 2026, 9:24 AM GMT
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 154.00 | 158.00 | 152.00 | 158.00 | - | 3.27% | 200,946 |
| Feb 11, 2026 | 151.60 | 156.40 | 150.20 | 153.00 | 153.00 | 0.26% | 1,178,011 |
| Feb 10, 2026 | 156.00 | 156.00 | 151.00 | 152.60 | 152.60 | 0.13% | 350,066 |
| Feb 9, 2026 | 160.00 | 160.00 | 150.20 | 152.40 | 152.40 | - | 445,651 |
| Feb 6, 2026 | 160.00 | 160.00 | 150.80 | 152.40 | 152.40 | -0.52% | 228,561 |
| Feb 5, 2026 | 162.00 | 162.00 | 151.40 | 153.20 | 153.20 | -3.40% | 446,555 |
| Feb 4, 2026 | 164.00 | 164.00 | 155.20 | 158.60 | 158.60 | - | 1,613,903 |
| Feb 3, 2026 | 165.00 | 165.80 | 158.00 | 158.60 | 158.60 | -3.41% | 392,448 |
| Feb 2, 2026 | 163.00 | 164.20 | 155.80 | 164.20 | 164.20 | 1.11% | 301,855 |
| Jan 30, 2026 | 163.00 | 164.80 | 162.40 | 162.40 | 162.40 | -1.81% | 996,403 |
| Jan 29, 2026 | 163.60 | 166.60 | 162.40 | 165.40 | 165.40 | 1.60% | 1,202,718 |
| Jan 28, 2026 | 165.80 | 164.00 | 159.80 | 162.80 | 162.80 | 0.25% | 1,401,189 |
| Jan 27, 2026 | 167.00 | 167.00 | 160.00 | 162.40 | 162.40 | - | 971,374 |
| Jan 26, 2026 | 165.00 | 166.20 | 160.72 | 162.40 | 162.40 | -0.61% | 620,213 |
| Jan 23, 2026 | 164.40 | 165.00 | 161.60 | 163.40 | 163.40 | -0.61% | 410,082 |
| Jan 22, 2026 | 161.80 | 170.40 | 159.00 | 164.40 | 164.40 | 2.24% | 1,119,062 |
| Jan 21, 2026 | 161.00 | 161.80 | 156.00 | 160.80 | 160.80 | 1.77% | 665,044 |
| Jan 20, 2026 | 161.00 | 161.00 | 155.80 | 158.00 | 158.00 | -0.63% | 1,542,192 |
| Jan 19, 2026 | 160.20 | 162.00 | 156.40 | 159.00 | 159.00 | -1.12% | 730,914 |
| Jan 16, 2026 | 155.40 | 162.60 | 154.40 | 160.80 | 160.80 | 4.96% | 906,350 |
| Jan 15, 2026 | 150.00 | 155.20 | 149.80 | 153.20 | 153.20 | 2.27% | 478,550 |
| Jan 14, 2026 | 147.40 | 152.00 | 147.00 | 149.80 | 149.80 | 1.90% | 337,743 |
| Jan 13, 2026 | 150.80 | 151.60 | 146.80 | 147.00 | 147.00 | -2.26% | 315,229 |
| Jan 12, 2026 | 145.40 | 150.60 | 143.60 | 150.40 | 150.40 | 0.94% | 1,625,194 |
| Jan 9, 2026 | 144.40 | 149.80 | 144.20 | 149.00 | 149.00 | 3.19% | 613,061 |
| Jan 8, 2026 | 145.00 | 145.80 | 143.60 | 144.40 | 144.40 | -1.23% | 229,936 |
| Jan 7, 2026 | 148.40 | 154.40 | 144.93 | 146.20 | 146.20 | -3.69% | 446,776 |
| Jan 6, 2026 | 152.80 | 157.00 | 149.20 | 151.80 | 151.80 | - | 348,027 |
| Jan 5, 2026 | 152.60 | 154.00 | 148.60 | 151.80 | 151.80 | -0.78% | 800,678 |
| Jan 2, 2026 | 155.00 | 159.00 | 150.20 | 153.00 | 153.00 | 0.66% | 322,962 |
| Dec 31, 2025 | 151.40 | 152.20 | 148.80 | 152.00 | 152.00 | -0.26% | 291,720 |
| Dec 30, 2025 | 149.60 | 153.20 | 149.60 | 152.40 | 152.40 | -0.39% | 210,641 |
| Dec 29, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.73% | 275,661 |
| Dec 24, 2025 | 150.80 | 151.40 | 149.60 | 150.40 | 150.40 | 0.27% | 69,372 |
| Dec 23, 2025 | 147.00 | 152.60 | 147.00 | 150.00 | 150.00 | -0.13% | 220,594 |
| Dec 22, 2025 | 151.00 | 152.20 | 144.40 | 150.20 | 150.20 | 3.30% | 579,098 |
| Dec 19, 2025 | 148.40 | 148.40 | 143.60 | 145.40 | 145.40 | -2.42% | 389,653 |
| Dec 18, 2025 | 146.00 | 149.20 | 145.60 | 149.00 | 149.00 | 1.64% | 196,830 |
| Dec 17, 2025 | 145.20 | 150.80 | 145.20 | 146.60 | 146.60 | 0.55% | 223,441 |
| Dec 16, 2025 | 145.00 | 148.02 | 142.60 | 145.80 | 145.80 | 0.97% | 501,672 |
| Dec 15, 2025 | 145.40 | 147.40 | 144.00 | 144.40 | 144.40 | -0.41% | 379,301 |
| Dec 12, 2025 | 144.00 | 147.80 | 144.00 | 145.00 | 145.00 | 0.55% | 380,469 |
| Dec 11, 2025 | 146.00 | 146.20 | 142.80 | 144.20 | 144.20 | -0.69% | 466,392 |
| Dec 10, 2025 | 154.00 | 154.80 | 144.80 | 145.20 | 145.20 | -1.49% | 352,409 |
| Dec 9, 2025 | 151.00 | 151.00 | 146.20 | 147.40 | 147.40 | -1.07% | 405,538 |
| Dec 8, 2025 | 151.00 | 151.00 | 146.20 | 149.00 | 149.00 | 0.27% | 395,372 |
| Dec 5, 2025 | 145.20 | 151.00 | 145.20 | 148.60 | 148.60 | 0.41% | 1,193,765 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.60 | 148.00 | 148.00 | 3.35% | 638,086 |
| Dec 3, 2025 | 151.00 | 151.40 | 143.00 | 143.20 | 143.20 | -5.91% | 1,117,266 |
| Dec 2, 2025 | 156.40 | 158.00 | 149.80 | 152.20 | 152.20 | -2.56% | 1,115,574 |