Impax Asset Management Group Plc (AIM:IPX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 91.00
0.00 (0.00%)
Nov 4, 2026, 4:35 PM GMT
AIM:IPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 92.10 | 92.80 | 90.50 | 91.00 | 91.00 | - | 446,433 |
| Nov 3, 2026 | 90.00 | 93.10 | 88.30 | 91.00 | 91.00 | 1.45% | 346,511 |
| Nov 2, 2026 | 90.00 | 95.00 | 89.30 | 89.70 | 89.70 | -2.92% | 594,024 |
| Oct 30, 2026 | 95.30 | 97.30 | 91.50 | 92.40 | 92.40 | -0.65% | 270,215 |
| Oct 29, 2026 | 93.00 | 96.60 | 93.00 | 93.00 | 93.00 | -0.32% | 146,335 |
| Oct 28, 2026 | 93.00 | 97.00 | 93.00 | 93.30 | 93.30 | -1.27% | 281,073 |
| Oct 27, 2026 | 94.00 | 96.40 | 91.40 | 94.50 | 94.50 | 1.39% | 509,476 |
| Oct 26, 2026 | 92.00 | 94.50 | 89.10 | 93.20 | 93.20 | 2.98% | 299,900 |
| Oct 23, 2026 | 90.80 | 92.80 | 88.10 | 90.50 | 90.50 | - | 92,915 |
| Oct 22, 2026 | 91.90 | 94.21 | 88.00 | 90.50 | 90.50 | -2.37% | 685,809 |
| Oct 21, 2026 | 91.50 | 94.00 | 87.90 | 92.70 | 92.70 | 1.09% | 168,497 |
| Oct 20, 2026 | 92.30 | 93.00 | 88.40 | 91.70 | 91.70 | -0.33% | 245,932 |
| Oct 19, 2026 | 87.60 | 92.30 | 87.50 | 92.00 | 92.00 | 2.45% | 336,193 |
| Oct 16, 2026 | 87.30 | 91.40 | 86.81 | 89.80 | 89.80 | 1.24% | 303,425 |
| Oct 15, 2026 | 93.80 | 94.40 | 87.00 | 88.70 | 88.70 | -2.85% | 446,523 |
| Oct 14, 2026 | 91.40 | 93.00 | 88.40 | 91.30 | 91.30 | -0.65% | 645,915 |
| Oct 13, 2026 | 98.50 | 100.00 | 88.30 | 91.90 | 91.90 | -9.37% | 1,978,974 |
| Oct 12, 2026 | 104.80 | 105.00 | 100.00 | 101.40 | 101.40 | -0.59% | 189,357 |
| Oct 9, 2026 | 103.00 | 105.60 | 99.78 | 102.00 | 102.00 | 0.20% | 450,760 |
| Oct 8, 2026 | 96.60 | 104.00 | 96.60 | 101.80 | 101.80 | -0.39% | 154,164 |
| 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 | 104.90 | 107.60 | 100.00 | 101.20 | 101.20 | -2.50% | 450,720 |
| Oct 2, 2026 | 105.20 | 110.60 | 100.00 | 103.80 | 103.80 | -4.95% | 834,138 |
| Oct 1, 2026 | 105.60 | 111.80 | 105.20 | 109.20 | 109.20 | -1.44% | 307,138 |
| Sep 30, 2026 | 105.80 | 112.60 | 104.40 | 110.80 | 110.80 | 3.17% | 332,374 |
| Sep 29, 2026 | 107.00 | 109.60 | 103.80 | 107.40 | 107.40 | - | 71,106 |
| Sep 28, 2026 | 109.00 | 109.80 | 105.00 | 107.40 | 107.40 | 0.94% | 184,119 |
| Sep 25, 2026 | 108.80 | 109.00 | 105.00 | 106.40 | 106.40 | 0.76% | 202,504 |
| Sep 24, 2026 | 105.60 | 110.00 | 105.20 | 105.60 | 105.60 | -3.65% | 140,002 |
| Sep 23, 2026 | 108.60 | 110.80 | 107.20 | 109.60 | 109.60 | -0.54% | 258,573 |
| Sep 22, 2026 | 106.80 | 111.40 | 106.60 | 110.20 | 110.20 | 1.10% | 158,090 |
| Sep 21, 2026 | 106.40 | 110.30 | 105.40 | 109.00 | 109.00 | 2.25% | 345,826 |
| Sep 18, 2026 | 106.00 | 107.00 | 103.00 | 106.60 | 106.60 | 0.38% | 275,254 |
| Sep 17, 2026 | 104.40 | 108.00 | 103.20 | 106.20 | 106.20 | 1.72% | 250,126 |
| Sep 16, 2026 | 99.10 | 104.80 | 99.10 | 104.40 | 104.40 | 2.15% | 195,162 |
| Sep 15, 2026 | 100.20 | 103.20 | 99.10 | 102.20 | 102.20 | 1.19% | 269,051 |
| Sep 14, 2026 | 102.20 | 104.00 | 100.00 | 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 | 105.00 | 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 | 112.70 | 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 |