Impax Asset Management Group Plc (AIM:IPX)
London · Delayed Price · Currency is GBP · Price in GBX 98.60
-0.10 (-0.10%)
Jun 15, 2026, 4:35 PM GMT
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 104.80 | 109.20 | 104.80 | 106.80 | 104.63 | 0.75% | 228,962 |
| May 13, 2026 | 107.00 | 110.40 | 105.20 | 106.00 | 103.85 | -2.21% | 393,387 |
| May 12, 2026 | 109.80 | 111.00 | 107.60 | 108.40 | 106.20 | -1.28% | 1,589,438 |
| May 11, 2026 | 104.80 | 110.40 | 104.80 | 109.80 | 107.57 | 2.81% | 401,217 |
| May 8, 2026 | 107.40 | 108.40 | 105.13 | 106.80 | 104.63 | -0.37% | 1,384,486 |
| May 7, 2026 | 105.80 | 108.80 | 102.00 | 107.20 | 105.02 | 4.48% | 753,057 |
| May 6, 2026 | 100.00 | 104.08 | 96.60 | 102.60 | 100.51 | 4.80% | 497,836 |
| May 5, 2026 | 97.40 | 99.10 | 95.90 | 97.90 | 95.91 | -1.31% | 353,296 |
| May 1, 2026 | 98.60 | 101.00 | 97.90 | 99.20 | 97.18 | 0.40% | 271,053 |
| Apr 30, 2026 | 98.20 | 101.00 | 97.00 | 98.80 | 96.79 | -0.20% | 228,913 |
| Apr 29, 2026 | 100.20 | 103.00 | 97.90 | 99.00 | 96.99 | -0.20% | 439,180 |
| Apr 28, 2026 | 99.30 | 101.80 | 98.03 | 99.20 | 97.18 | -0.40% | 206,279 |
| Apr 27, 2026 | 102.20 | 104.80 | 98.80 | 99.60 | 97.58 | -2.35% | 313,187 |
| Apr 24, 2026 | 102.80 | 104.60 | 101.20 | 102.00 | 99.93 | 0.39% | 592,733 |
| Apr 23, 2026 | 109.00 | 109.00 | 101.60 | 101.60 | 99.54 | -4.69% | 379,505 |
| Apr 22, 2026 | 105.40 | 108.07 | 102.00 | 106.60 | 104.43 | 1.33% | 605,790 |
| Apr 21, 2026 | 106.80 | 107.60 | 104.20 | 105.20 | 103.06 | -0.19% | 616,895 |
| Apr 20, 2026 | 102.00 | 107.00 | 102.00 | 105.40 | 103.26 | -0.38% | 612,779 |
| Apr 17, 2026 | 98.00 | 106.00 | 98.00 | 105.80 | 103.65 | 5.17% | 694,081 |
| Apr 16, 2026 | 100.00 | 102.80 | 98.00 | 100.60 | 98.56 | 0.40% | 1,250,938 |
| Apr 15, 2026 | 100.00 | 101.40 | 95.50 | 100.20 | 98.16 | 4.70% | 1,295,774 |
| Apr 14, 2026 | 96.40 | 100.00 | 94.40 | 95.70 | 93.75 | -1.03% | 2,257,045 |
| Apr 13, 2026 | 93.00 | 98.40 | 91.02 | 96.70 | 94.73 | 2.76% | 3,125,435 |
| Apr 10, 2026 | 105.00 | 105.00 | 90.90 | 94.10 | 92.19 | -25.08% | 9,067,604 |
| Apr 9, 2026 | 130.20 | 134.20 | 124.40 | 125.60 | 123.05 | -4.99% | 547,506 |
| Apr 8, 2026 | 124.20 | 135.20 | 120.00 | 132.20 | 129.51 | 8.01% | 485,589 |
| Apr 7, 2026 | 121.80 | 125.00 | 118.40 | 122.40 | 119.91 | 0.99% | 931,410 |
| Apr 2, 2026 | 122.20 | 126.00 | 118.00 | 121.20 | 118.74 | -0.82% | 471,915 |
| Apr 1, 2026 | 123.00 | 125.60 | 121.62 | 122.20 | 119.72 | 0.16% | 250,416 |