Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
-3.30 (-3.61%)
Oct 15, 2026, 2:54 PM GMT
AIM:IPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 90.00 | 94.40 | 87.00 | 88.00 | 88.00 | -3.61% | 279,706 |
| Oct 14, 2026 | 91.40 | 93.00 | 88.40 | 91.30 | 91.30 | -0.65% | 645,915 |
| Oct 13, 2026 | 98.50 | 98.50 | 88.30 | 91.90 | 91.90 | -9.37% | 1,978,969 |
| Oct 12, 2026 | 104.80 | 105.00 | 100.00 | 101.40 | 101.40 | -0.59% | 189,358 |
| Oct 9, 2026 | 103.23 | 105.40 | 101.40 | 102.00 | 102.00 | 0.20% | 450,762 |
| Oct 8, 2026 | 101.40 | 104.00 | 96.60 | 101.80 | 101.80 | -0.39% | 154,168 |
| Oct 7, 2026 | 99.00 | 104.00 | 99.00 | 102.20 | 102.20 | 0.99% | 427,725 |
| Oct 6, 2026 | 100.00 | 105.20 | 99.53 | 101.20 | 101.20 | - | 372,918 |
| Oct 5, 2026 | 103.04 | 105.20 | 100.00 | 101.20 | 101.20 | -2.50% | 450,721 |
| Oct 2, 2026 | 108.00 | 105.80 | 100.00 | 103.80 | 103.80 | -4.95% | 834,140 |
| Oct 1, 2026 | 111.76 | 110.00 | 105.60 | 109.20 | 109.20 | -1.44% | 307,138 |
| Sep 30, 2026 | 108.00 | 112.40 | 105.80 | 110.80 | 110.80 | 3.17% | 332,374 |
| Sep 29, 2026 | 105.20 | 109.00 | 106.80 | 107.40 | 107.40 | - | 71,107 |
| Sep 28, 2026 | 109.00 | 109.20 | 106.80 | 107.40 | 107.40 | 0.94% | 184,121 |
| Sep 25, 2026 | 105.00 | 109.00 | 105.00 | 106.40 | 106.40 | 0.76% | 202,505 |
| Sep 24, 2026 | 107.65 | 107.40 | 105.20 | 105.60 | 105.60 | -3.65% | 140,001 |
| Sep 23, 2026 | 107.20 | 110.20 | 108.60 | 109.60 | 109.60 | -0.54% | 258,574 |
| Sep 22, 2026 | 108.10 | 111.40 | 106.80 | 110.20 | 110.20 | 1.10% | 158,090 |
| Sep 21, 2026 | 105.40 | 110.20 | 106.00 | 109.00 | 109.00 | 2.25% | 345,825 |
| Sep 18, 2026 | 107.00 | 106.80 | 104.40 | 106.60 | 106.60 | 0.38% | 275,255 |
| Sep 17, 2026 | 104.40 | 107.80 | 103.20 | 106.20 | 106.20 | 1.72% | 250,129 |
| Sep 16, 2026 | 99.10 | 104.80 | 99.10 | 104.40 | 104.40 | 2.15% | 190,164 |
| Sep 15, 2026 | 100.20 | 103.20 | 99.10 | 102.20 | 102.20 | 1.19% | 269,051 |
| Sep 14, 2026 | 102.20 | 104.00 | 100.02 | 101.00 | 101.00 | -2.32% | 368,863 |
| Sep 11, 2026 | 106.80 | 107.80 | 102.00 | 103.40 | 103.40 | -0.19% | 256,286 |
| Sep 10, 2026 | 105.20 | 109.00 | 103.00 | 103.60 | 103.60 | -2.26% | 519,853 |
| Sep 9, 2026 | 109.00 | 109.00 | 104.97 | 106.00 | 106.00 | -0.93% | 232,357 |
| Sep 8, 2026 | 106.20 | 110.60 | 105.40 | 107.00 | 107.00 | -0.56% | 230,982 |
| Sep 7, 2026 | 111.60 | 113.00 | 106.20 | 107.60 | 107.60 | -1.28% | 148,797 |
| 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 | 107.20 | 112.68 | 105.00 | 106.80 | 106.80 | -1.66% | 257,998 |
| Sep 1, 2026 | 113.80 | 114.60 | 107.60 | 108.60 | 108.60 | -4.40% | 632,220 |
| Aug 28, 2026 | 112.00 | 118.80 | 112.00 | 113.60 | 113.60 | -1.90% | 234,169 |
| 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 | 111.34 | 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 | 110.63 | 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 |