Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-1.20 (-0.63%)
Aug 13, 2025, 9:08 AM GMT+1
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 184.00 | 191.20 | 180.00 | 191.20 | 191.20 | 3.91% | 396,118 |
| 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 |
| Jun 30, 2025 | 190.20 | 196.00 | 182.60 | 185.80 | 185.80 | -2.62% | 333,928 |
| Jun 27, 2025 | 187.20 | 193.60 | 185.60 | 190.80 | 190.80 | 3.02% | 430,523 |
| Jun 26, 2025 | 180.00 | 188.20 | 180.00 | 185.20 | 185.20 | 0.54% | 410,397 |
| Jun 25, 2025 | 177.40 | 186.80 | 177.40 | 184.20 | 184.20 | 0.22% | 185,433 |
| Jun 24, 2025 | 179.00 | 185.80 | 178.59 | 183.80 | 183.80 | 3.96% | 411,005 |
| Jun 23, 2025 | 175.40 | 184.00 | 175.40 | 176.80 | 176.80 | -3.60% | 246,601 |
| Jun 20, 2025 | 183.20 | 185.60 | 177.75 | 183.40 | 183.40 | 1.33% | 316,347 |
| Jun 19, 2025 | 185.00 | 185.00 | 178.20 | 181.00 | 181.00 | 0.22% | 275,968 |
| Jun 18, 2025 | 187.00 | 187.00 | 177.40 | 180.60 | 180.60 | -1.20% | 301,503 |
| Jun 17, 2025 | 190.20 | 190.20 | 179.40 | 182.80 | 182.80 | 0.88% | 192,094 |
| Jun 16, 2025 | 180.00 | 187.40 | 180.00 | 181.20 | 181.20 | -0.88% | 316,044 |
| Jun 13, 2025 | 187.00 | 190.80 | 180.40 | 182.80 | 182.80 | -2.97% | 416,394 |
| Jun 12, 2025 | 191.80 | 195.00 | 187.20 | 188.40 | 188.40 | -3.68% | 395,863 |
| Jun 11, 2025 | 191.20 | 198.80 | 191.20 | 195.60 | 191.60 | -0.10% | 484,703 |
| Jun 10, 2025 | 199.00 | 201.15 | 191.20 | 195.80 | 191.80 | -0.41% | 557,762 |
| Jun 9, 2025 | 199.00 | 199.00 | 189.80 | 196.60 | 192.58 | 3.04% | 370,971 |
| Jun 6, 2025 | 187.00 | 194.80 | 187.00 | 190.80 | 186.90 | 0.95% | 413,517 |
| Jun 5, 2025 | 190.40 | 196.00 | 187.00 | 189.00 | 185.13 | -1.97% | 634,571 |
| Jun 4, 2025 | 185.00 | 194.40 | 185.00 | 192.80 | 188.86 | 2.55% | 236,671 |