Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 164.40
+3.60 (2.24%)
At close: Jan 22, 2026
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 159.00 | 170.40 | 159.00 | 168.40 | - | 4.73% | 649,992 |
| 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 |
| Dec 1, 2025 | 169.00 | 171.00 | 156.20 | 156.20 | 156.20 | -10.02% | 1,418,176 |
| Nov 28, 2025 | 173.40 | 175.00 | 168.00 | 173.60 | 173.60 | -0.12% | 1,190,120 |
| Nov 27, 2025 | 169.60 | 174.80 | 166.60 | 173.80 | 173.80 | 2.48% | 638,916 |
| Nov 26, 2025 | 176.00 | 182.00 | 163.72 | 169.60 | 169.60 | -3.53% | 1,000,159 |
| Nov 25, 2025 | 177.00 | 177.00 | 170.20 | 175.80 | 175.80 | 1.62% | 355,633 |
| Nov 24, 2025 | 180.00 | 180.00 | 172.20 | 173.00 | 173.00 | 0.58% | 290,805 |
| Nov 21, 2025 | 180.00 | 180.80 | 171.00 | 172.00 | 172.00 | -4.12% | 652,856 |
| Nov 20, 2025 | 187.60 | 187.60 | 177.40 | 179.40 | 179.40 | -1.75% | 562,326 |
| Nov 19, 2025 | 182.00 | 189.00 | 182.00 | 182.60 | 182.60 | -0.44% | 370,830 |
| Nov 18, 2025 | 187.00 | 187.00 | 182.40 | 183.40 | 183.40 | -2.03% | 361,663 |
| Nov 17, 2025 | 185.00 | 193.00 | 185.00 | 187.20 | 187.20 | -1.68% | 336,014 |
| Nov 14, 2025 | 191.00 | 196.00 | 187.00 | 190.40 | 190.40 | -1.04% | 297,201 |
| Nov 13, 2025 | 198.00 | 198.00 | 188.80 | 192.40 | 192.40 | 0.21% | 226,480 |
| Nov 12, 2025 | 194.40 | 197.00 | 190.00 | 192.00 | 192.00 | -0.52% | 317,082 |
| Nov 11, 2025 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | -0.72% | 186,100 |