Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 109.00
+1.00 (0.93%)
Sep 4, 2026, 4:35 PM GMT
AIM:IPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 109.20 | 112.80 | 106.20 | 109.00 | 109.00 | 0.93% | 352,444 |
| Sep 3, 2026 | 106.80 | 109.40 | 105.20 | 108.00 | 108.00 | 1.12% | 193,223 |
| Sep 2, 2026 | 107.97 | 108.60 | 105.00 | 106.80 | 106.80 | -1.66% | 258,001 |
| Sep 1, 2026 | 113.80 | 114.60 | 107.60 | 108.60 | 108.60 | -4.40% | 632,220 |
| Aug 28, 2026 | 112.00 | 115.00 | 112.00 | 113.60 | 113.60 | -1.90% | 234,171 |
| Aug 27, 2026 | 118.20 | 118.20 | 114.00 | 115.80 | 115.80 | 0.52% | 59,254 |
| Aug 26, 2026 | 115.00 | 119.80 | 113.60 | 115.20 | 115.20 | 0.70% | 423,946 |
| Aug 25, 2026 | 114.00 | 116.80 | 111.30 | 114.40 | 114.40 | 2.69% | 343,405 |
| Aug 24, 2026 | 116.00 | 116.00 | 111.00 | 111.40 | 111.40 | -3.97% | 291,755 |
| Aug 21, 2026 | 114.20 | 119.00 | 112.60 | 116.00 | 116.00 | 1.93% | 208,982 |
| Aug 20, 2026 | 116.60 | 119.80 | 111.80 | 113.80 | 113.80 | -1.39% | 252,106 |
| Aug 19, 2026 | 112.80 | 117.40 | 110.80 | 115.40 | 115.40 | 3.22% | 179,700 |
| Aug 18, 2026 | 110.40 | 115.80 | 110.40 | 111.80 | 111.80 | -2.27% | 230,560 |
| Aug 17, 2026 | 115.80 | 118.00 | 111.80 | 114.40 | 114.40 | -0.35% | 200,774 |
| Aug 14, 2026 | 114.80 | 120.00 | 114.20 | 114.80 | 114.80 | -1.71% | 152,812 |
| Aug 13, 2026 | 114.80 | 119.80 | 113.20 | 116.80 | 116.80 | 0.69% | 267,390 |
| Aug 12, 2026 | 112.80 | 120.00 | 110.60 | 116.00 | 116.00 | 3.57% | 406,110 |
| Aug 11, 2026 | 110.00 | 113.30 | 110.00 | 112.00 | 112.00 | -0.18% | 257,396 |
| Aug 10, 2026 | 110.00 | 113.00 | 110.00 | 112.20 | 112.20 | -0.53% | 236,858 |
| Aug 7, 2026 | 110.00 | 113.40 | 110.00 | 112.80 | 112.80 | 0.18% | 302,367 |
| Aug 6, 2026 | 111.60 | 117.00 | 111.60 | 112.60 | 112.60 | -2.09% | 152,092 |
| Aug 5, 2026 | 114.00 | 118.00 | 110.00 | 115.00 | 115.00 | 1.95% | 250,881 |
| Aug 4, 2026 | 112.80 | 115.80 | 109.20 | 112.80 | 112.80 | 0.53% | 497,960 |
| Aug 3, 2026 | 106.00 | 114.70 | 106.00 | 112.20 | 112.20 | 2.37% | 271,747 |
| Jul 31, 2026 | 111.00 | 114.00 | 108.60 | 109.60 | 109.60 | -1.26% | 133,222 |
| Jul 30, 2026 | 111.00 | 113.20 | 108.80 | 111.00 | 111.00 | 1.28% | 297,976 |
| Jul 29, 2026 | 111.40 | 114.80 | 107.80 | 109.60 | 109.60 | -1.62% | 321,982 |
| Jul 28, 2026 | 107.60 | 112.80 | 107.60 | 111.40 | 111.40 | 1.09% | 219,076 |
| Jul 27, 2026 | 105.00 | 113.60 | 105.00 | 110.20 | 110.20 | 2.04% | 604,950 |
| Jul 24, 2026 | 109.00 | 109.20 | 105.20 | 108.00 | 108.00 | 2.47% | 251,524 |
| Jul 23, 2026 | 115.00 | 115.00 | 105.30 | 105.40 | 105.40 | -4.18% | 613,413 |
| Jul 22, 2026 | 111.00 | 115.00 | 108.40 | 110.00 | 110.00 | -2.48% | 313,724 |
| Jul 21, 2026 | 108.20 | 113.00 | 107.80 | 112.80 | 112.80 | 2.17% | 176,322 |
| 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% | 460,173 |
| 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 | 116.20 | 107.00 | 114.60 | 114.60 | 6.11% | 1,459,773 |
| 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% | 1,589,045 |
| 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 | 101.80 | 104.80 | 101.00 | 102.00 | 102.00 | -0.39% | 648,945 |
| 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 | 97.60 | 99.00 | 95.20 | 98.00 | 98.00 | -0.51% | 1,163,378 |