Impax Environmental Markets plc (LON:IEM)
London · Delayed Price · Currency is GBP · Price in GBX 450.00
+10.00 (2.27%)
Apr 14, 2026, 4:51 PM GMT
LON:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 437.00 | 453.00 | 437.00 | 450.00 | - | 2.27% | 348,396 |
| Apr 13, 2026 | 431.00 | 441.00 | 430.00 | 440.00 | 440.00 | -0.34% | 775,278 |
| Apr 10, 2026 | 426.00 | 441.50 | 426.00 | 441.50 | 441.50 | 2.44% | 503,786 |
| Apr 9, 2026 | 426.50 | 434.50 | 423.50 | 431.00 | 431.00 | 0.23% | 290,940 |
| Apr 8, 2026 | 420.00 | 431.50 | 420.00 | 430.00 | 430.00 | 3.37% | 449,265 |
| Apr 7, 2026 | 412.50 | 416.50 | 412.50 | 416.00 | 416.00 | - | 468,409 |
| Apr 2, 2026 | 410.00 | 416.50 | 402.00 | 416.00 | 416.00 | 0.85% | 327,850 |
| Apr 1, 2026 | 411.50 | 416.50 | 407.00 | 412.50 | 412.50 | 1.60% | 3,696,558 |
| Mar 31, 2026 | 400.00 | 408.00 | 398.50 | 406.00 | 406.00 | 0.74% | 379,940 |
| Mar 30, 2026 | 397.50 | 405.50 | 397.50 | 403.00 | 403.00 | 0.12% | 624,629 |
| Mar 27, 2026 | 393.00 | 410.00 | 393.00 | 402.50 | 402.50 | -1.95% | 749,231 |
| Mar 26, 2026 | 405.00 | 415.00 | 405.00 | 410.50 | 410.50 | 0.12% | 698,519 |
| Mar 25, 2026 | 405.50 | 415.00 | 405.50 | 410.00 | 410.00 | 0.86% | 3,023,414 |
| Mar 24, 2026 | 404.00 | 409.00 | 402.50 | 406.50 | 406.50 | - | 3,333,531 |
| Mar 23, 2026 | 406.50 | 412.50 | 395.50 | 406.50 | 406.50 | -0.49% | 765,164 |
| Mar 20, 2026 | 411.50 | 416.70 | 406.00 | 408.50 | 408.50 | -0.37% | 1,650,072 |
| Mar 19, 2026 | 412.00 | 422.00 | 406.50 | 410.00 | 410.00 | -1.56% | 4,502,371 |
| Mar 18, 2026 | 415.00 | 423.00 | 415.00 | 416.50 | 416.50 | -1.30% | 1,248,695 |
| Mar 17, 2026 | 415.00 | 425.50 | 414.00 | 422.00 | 422.00 | 1.44% | 566,280 |
| Mar 16, 2026 | 423.00 | 423.00 | 412.00 | 416.00 | 416.00 | -0.36% | 483,182 |
| Mar 13, 2026 | 415.00 | 423.00 | 408.00 | 417.50 | 417.50 | -0.36% | 2,150,677 |
| Mar 12, 2026 | 420.00 | 420.00 | 413.00 | 419.00 | 419.00 | 0.36% | 558,269 |
| Mar 11, 2026 | 414.00 | 422.50 | 413.13 | 417.50 | 417.50 | -0.12% | 963,835 |
| Mar 10, 2026 | 404.00 | 424.00 | 404.00 | 418.00 | 418.00 | 2.20% | 237,667 |
| Mar 9, 2026 | 402.00 | 417.00 | 398.00 | 409.00 | 409.00 | -2.39% | 572,872 |
| Mar 6, 2026 | 428.00 | 428.00 | 417.50 | 419.00 | 419.00 | -1.64% | 286,903 |
| Mar 5, 2026 | 432.50 | 439.50 | 425.00 | 426.00 | 426.00 | -1.62% | 607,884 |
| Mar 4, 2026 | 435.00 | 436.50 | 428.40 | 433.00 | 433.00 | 0.23% | 472,872 |
| Mar 3, 2026 | 439.00 | 442.50 | 430.50 | 432.00 | 432.00 | -2.26% | 180,015 |
| Mar 2, 2026 | 448.00 | 462.50 | 439.00 | 442.00 | 442.00 | -2.00% | 518,310 |
| Feb 27, 2026 | 444.00 | 459.50 | 437.63 | 451.00 | 451.00 | 2.27% | 266,209 |
| Feb 26, 2026 | 439.50 | 443.00 | 439.50 | 441.00 | 441.00 | -0.45% | 117,795 |
| Feb 25, 2026 | 436.50 | 444.00 | 436.50 | 443.00 | 443.00 | 1.14% | 158,219 |
| Feb 24, 2026 | 433.00 | 438.00 | 433.00 | 438.00 | 438.00 | 0.57% | 8,471,864 |
| Feb 23, 2026 | 435.50 | 437.00 | 432.50 | 435.50 | 435.50 | -0.23% | 503,034 |
| Feb 20, 2026 | 432.50 | 437.93 | 429.21 | 436.50 | 436.50 | 0.46% | 917,725 |
| Feb 19, 2026 | 432.50 | 435.50 | 432.50 | 434.50 | 434.50 | - | 244,532 |
| Feb 18, 2026 | 432.50 | 435.50 | 431.34 | 434.50 | 434.50 | 0.58% | 585,361 |
| Feb 17, 2026 | 430.50 | 435.50 | 426.50 | 432.00 | 432.00 | 0.58% | 428,713 |
| Feb 16, 2026 | 430.00 | 430.50 | 425.50 | 429.50 | 429.50 | 0.12% | 246,528 |
| Feb 13, 2026 | 426.00 | 431.00 | 424.00 | 429.00 | 429.00 | -0.12% | 718,203 |
| Feb 12, 2026 | 424.00 | 431.50 | 424.00 | 429.50 | 429.50 | 0.12% | 1,137,258 |
| Feb 11, 2026 | 425.00 | 431.50 | 412.93 | 429.00 | 425.80 | 0.94% | 1,368,522 |
| Feb 10, 2026 | 414.50 | 425.11 | 413.50 | 425.00 | 421.83 | 2.29% | 370,287 |
| Feb 9, 2026 | 411.00 | 415.50 | 409.00 | 415.50 | 412.40 | 1.09% | 655,742 |
| Feb 6, 2026 | 413.50 | 415.00 | 406.13 | 411.00 | 407.93 | -0.48% | 739,742 |
| Feb 5, 2026 | 415.50 | 416.00 | 412.20 | 413.00 | 409.92 | -0.36% | 380,760 |
| Feb 4, 2026 | 406.50 | 415.50 | 404.00 | 414.50 | 411.41 | 1.59% | 353,045 |
| Feb 3, 2026 | 409.50 | 413.50 | 407.00 | 408.00 | 404.96 | -0.85% | 278,758 |
| Feb 2, 2026 | 408.00 | 412.50 | 406.43 | 411.50 | 408.43 | 0.37% | 415,404 |