Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 190.60
+0.40 (0.21%)
Oct 31, 2025, 5:11 PM GMT+1
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 195.00 | 195.00 | 190.40 | 190.60 | 190.60 | 0.21% | 312,581 |
| Oct 30, 2025 | 192.56 | 195.20 | 189.00 | 190.20 | 190.20 | -0.94% | 220,510 |
| Oct 29, 2025 | 185.00 | 200.00 | 185.00 | 192.00 | 192.00 | -1.34% | 283,595 |
| Oct 28, 2025 | 189.40 | 196.40 | 189.40 | 194.60 | 194.60 | 0.62% | 277,329 |
| Oct 27, 2025 | 195.00 | 195.40 | 190.74 | 193.40 | 193.40 | -0.10% | 486,821 |
| Oct 24, 2025 | 185.00 | 195.00 | 185.00 | 193.60 | 193.60 | 0.52% | 425,324 |
| Oct 23, 2025 | 189.68 | 193.80 | 186.00 | 192.60 | 192.60 | 1.80% | 580,639 |
| Oct 22, 2025 | 185.79 | 191.80 | 185.00 | 189.20 | 189.20 | 2.16% | 1,251,492 |
| Oct 21, 2025 | 190.00 | 190.00 | 182.40 | 185.20 | 185.20 | -0.11% | 518,769 |
| Oct 20, 2025 | 184.34 | 185.80 | 178.60 | 185.40 | 185.40 | 1.31% | 416,803 |
| Oct 17, 2025 | 185.00 | 185.00 | 177.74 | 183.00 | 183.00 | -1.08% | 514,215 |
| Oct 16, 2025 | 185.00 | 185.00 | 176.80 | 185.00 | 185.00 | 3.93% | 1,323,397 |
| Oct 15, 2025 | 179.30 | 184.60 | 175.40 | 178.00 | 178.00 | -1.33% | 411,895 |
| Oct 14, 2025 | 183.00 | 189.60 | 176.80 | 180.40 | 180.40 | -2.06% | 828,611 |
| Oct 13, 2025 | 181.00 | 187.40 | 178.67 | 184.20 | 184.20 | 1.32% | 323,098 |
| Oct 10, 2025 | 188.00 | 192.00 | 180.00 | 181.80 | 181.80 | -3.30% | 525,356 |
| Oct 9, 2025 | 185.20 | 195.00 | 184.00 | 188.00 | 188.00 | 2.62% | 700,114 |
| Oct 8, 2025 | 193.08 | 197.00 | 181.80 | 183.20 | 183.20 | -4.58% | 529,919 |
| Oct 7, 2025 | 194.80 | 197.60 | 191.60 | 192.00 | 192.00 | -2.04% | 151,593 |
| Oct 6, 2025 | 199.00 | 199.00 | 192.60 | 196.00 | 196.00 | 1.24% | 616,530 |
| Oct 3, 2025 | 195.00 | 198.20 | 192.40 | 193.60 | 193.60 | 0.62% | 385,593 |
| Oct 2, 2025 | 185.00 | 194.80 | 185.00 | 192.40 | 192.40 | 0.42% | 268,881 |
| Oct 1, 2025 | 185.00 | 192.40 | 185.00 | 191.60 | 191.60 | 0.31% | 198,980 |
| Sep 30, 2025 | 185.00 | 194.00 | 184.60 | 191.00 | 191.00 | 2.58% | 183,219 |
| Sep 29, 2025 | 190.60 | 195.00 | 184.00 | 186.20 | 186.20 | -0.64% | 382,026 |
| Sep 26, 2025 | 186.62 | 190.60 | 182.00 | 187.40 | 187.40 | 2.07% | 139,175 |
| Sep 25, 2025 | 180.00 | 191.20 | 180.00 | 183.60 | 183.60 | -1.82% | 211,686 |
| Sep 24, 2025 | 193.00 | 193.00 | 185.80 | 187.00 | 187.00 | -2.40% | 350,020 |
| Sep 23, 2025 | 187.54 | 192.60 | 185.20 | 191.60 | 191.60 | 2.24% | 261,602 |
| Sep 22, 2025 | 189.00 | 189.00 | 180.08 | 187.40 | 187.40 | 3.31% | 172,838 |
| Sep 19, 2025 | 185.00 | 189.00 | 181.40 | 181.40 | 181.40 | -3.10% | 277,445 |
| Sep 18, 2025 | 176.00 | 188.40 | 176.00 | 187.20 | 187.20 | 5.41% | 226,534 |
| Sep 17, 2025 | 173.85 | 180.60 | 172.20 | 177.60 | 177.60 | 1.25% | 280,703 |
| Sep 16, 2025 | 172.00 | 180.00 | 172.00 | 175.40 | 175.40 | -0.90% | 206,181 |
| Sep 15, 2025 | 172.00 | 181.20 | 172.00 | 177.00 | 177.00 | 2.08% | 112,372 |
| Sep 12, 2025 | 183.80 | 183.80 | 172.40 | 173.40 | 173.40 | -0.69% | 486,773 |
| Sep 11, 2025 | 172.40 | 177.80 | 171.42 | 174.60 | 174.60 | 1.04% | 207,568 |
| Sep 10, 2025 | 170.60 | 181.40 | 170.60 | 172.80 | 172.80 | -1.26% | 113,577 |
| Sep 9, 2025 | 184.00 | 184.00 | 173.60 | 175.00 | 175.00 | -2.13% | 152,007 |
| Sep 8, 2025 | 177.00 | 182.40 | 175.00 | 178.80 | 178.80 | 2.64% | 233,134 |
| 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 |