Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
+2.60 (2.47%)
Jul 24, 2026, 4:35 PM GMT
AIM:IPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 109.00 | 109.20 | 105.20 | 108.00 | 108.00 | 2.47% | 251,524 |
| Jul 23, 2026 | 115.00 | 115.00 | 105.27 | 105.40 | 105.40 | -4.18% | 613,413 |
| Jul 22, 2026 | 111.00 | 111.60 | 108.40 | 110.00 | 110.00 | -2.48% | 313,724 |
| Jul 21, 2026 | 108.20 | 112.80 | 108.20 | 112.80 | 112.80 | 2.17% | 176,323 |
| Jul 20, 2026 | 110.00 | 115.00 | 108.80 | 110.40 | 110.40 | -1.60% | 251,341 |
| Jul 17, 2026 | 113.00 | 119.80 | 112.20 | 112.20 | 112.20 | -3.94% | 410,173 |
| Jul 16, 2026 | 117.60 | 118.40 | 113.60 | 116.80 | 116.80 | -0.68% | 585,216 |
| Jul 15, 2026 | 117.80 | 121.20 | 110.20 | 117.60 | 117.60 | 2.62% | 854,129 |
| Jul 14, 2026 | 110.00 | 116.00 | 107.00 | 114.60 | 114.60 | 6.11% | 1,459,775 |
| Jul 13, 2026 | 115.00 | 115.00 | 107.80 | 108.00 | 108.00 | -6.09% | 745,229 |
| Jul 10, 2026 | 99.00 | 116.20 | 95.00 | 115.00 | 115.00 | 21.05% | 2,628,555 |
| Jul 9, 2026 | 95.00 | 98.90 | 93.48 | 95.00 | 95.00 | -1.55% | 1,539,045 |
| Jul 8, 2026 | 99.10 | 100.60 | 95.80 | 96.50 | 96.50 | -2.62% | 729,697 |
| Jul 7, 2026 | 102.20 | 105.00 | 96.80 | 99.10 | 99.10 | -4.53% | 755,154 |
| Jul 6, 2026 | 104.40 | 104.40 | 102.00 | 103.80 | 103.80 | 1.57% | 196,513 |
| Jul 3, 2026 | 102.00 | 103.20 | 97.30 | 102.20 | 102.20 | 0.20% | 604,464 |
| Jul 2, 2026 | 102.00 | 104.20 | 101.00 | 102.00 | 102.00 | -0.39% | 648,946 |
| Jul 1, 2026 | 99.10 | 103.00 | 98.10 | 102.40 | 102.40 | 3.75% | 471,399 |
| Jun 30, 2026 | 92.00 | 99.30 | 92.00 | 98.70 | 98.70 | 4.67% | 393,824 |
| Jun 29, 2026 | 99.00 | 99.00 | 94.30 | 94.30 | 94.30 | -3.78% | 688,895 |
| Jun 26, 2026 | 99.00 | 98.50 | 95.20 | 98.00 | 98.00 | -0.51% | 1,163,377 |
| Jun 25, 2026 | 94.00 | 98.80 | 94.00 | 98.50 | 98.50 | 3.47% | 1,351,293 |
| Jun 24, 2026 | 92.60 | 95.20 | 92.00 | 95.20 | 95.20 | 2.48% | 572,920 |
| Jun 23, 2026 | 95.10 | 98.90 | 92.90 | 92.90 | 92.90 | -3.53% | 527,945 |
| Jun 22, 2026 | 96.70 | 101.80 | 94.10 | 96.30 | 96.30 | -0.41% | 637,030 |
| Jun 19, 2026 | 102.20 | 102.20 | 95.70 | 96.70 | 96.70 | -0.72% | 96,727 |
| Jun 18, 2026 | 96.90 | 100.80 | 95.37 | 97.40 | 97.40 | -0.81% | 406,243 |
| Jun 17, 2026 | 100.60 | 100.60 | 96.47 | 98.20 | 98.20 | 0.31% | 294,488 |
| Jun 16, 2026 | 97.10 | 100.00 | 97.00 | 97.90 | 97.90 | -0.71% | 291,385 |
| Jun 15, 2026 | 103.60 | 103.60 | 97.50 | 98.60 | 98.60 | -0.10% | 382,891 |
| Jun 12, 2026 | 101.60 | 101.60 | 97.90 | 98.70 | 98.70 | 1.13% | 406,918 |
| Jun 11, 2026 | 101.00 | 101.00 | 95.90 | 97.60 | 97.60 | 1.24% | 818,149 |
| Jun 10, 2026 | 97.00 | 99.60 | 97.00 | 98.40 | 96.40 | 0.31% | 354,981 |
| Jun 9, 2026 | 102.40 | 102.80 | 97.30 | 98.10 | 96.11 | -1.41% | 457,637 |
| Jun 8, 2026 | 100.00 | 102.00 | 97.90 | 99.50 | 97.48 | -1.09% | 358,202 |
| Jun 5, 2026 | 102.40 | 103.00 | 98.90 | 100.60 | 98.56 | -0.79% | 437,024 |
| Jun 4, 2026 | 97.00 | 101.40 | 97.00 | 101.40 | 99.34 | 2.94% | 582,371 |
| Jun 3, 2026 | 103.00 | 103.00 | 96.70 | 98.50 | 96.50 | -1.40% | 354,407 |
| Jun 2, 2026 | 96.00 | 102.60 | 96.00 | 99.90 | 97.87 | 0.71% | 385,728 |
| Jun 1, 2026 | 99.70 | 103.00 | 97.80 | 99.20 | 97.18 | -0.50% | 621,427 |
| May 29, 2026 | 99.50 | 102.20 | 98.10 | 99.70 | 97.67 | -1.87% | 432,336 |
| May 28, 2026 | 102.40 | 105.00 | 101.60 | 101.60 | 99.54 | -0.97% | 248,445 |
| May 27, 2026 | 100.00 | 105.00 | 100.00 | 102.60 | 100.51 | -0.77% | 295,088 |
| May 26, 2026 | 100.40 | 103.60 | 100.40 | 103.40 | 101.30 | 2.99% | 461,777 |
| May 22, 2026 | 100.00 | 102.60 | 99.00 | 100.40 | 98.36 | 0.80% | 343,109 |
| May 21, 2026 | 99.50 | 104.00 | 99.00 | 99.60 | 97.58 | -4.23% | 2,542,936 |
| May 20, 2026 | 100.20 | 106.20 | 95.20 | 104.00 | 101.89 | 0.58% | 1,307,921 |
| May 19, 2026 | 104.00 | 109.40 | 102.40 | 103.40 | 101.30 | -2.45% | 403,292 |
| May 18, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 103.85 | -0.19% | 537,967 |
| May 15, 2026 | 111.00 | 111.00 | 104.20 | 106.20 | 104.04 | -0.56% | 186,980 |