Impax Environmental Markets Plc (LON:IEM)
London · Delayed Price · Currency is GBP · Price in GBX 440.50
-3.00 (-0.68%)
Sep 23, 2026, 4:35 PM GMT
LON:IEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 437.00 | 442.00 | 437.00 | 440.50 | 440.50 | -0.68% | 49,450 |
| Sep 22, 2026 | 439.00 | 444.00 | 433.00 | 443.50 | 443.50 | 1.95% | 119,059 |
| Sep 21, 2026 | 435.50 | 438.50 | 435.00 | 435.00 | 435.00 | 0.12% | 75,548 |
| Sep 18, 2026 | 438.00 | 438.00 | 429.50 | 434.50 | 434.50 | -0.91% | 139,572 |
| Sep 17, 2026 | 437.92 | 439.00 | 436.00 | 438.50 | 438.50 | 1.98% | 29,064 |
| Sep 16, 2026 | 429.50 | 434.50 | 429.50 | 430.00 | 430.00 | 0.35% | 46,853 |
| Sep 15, 2026 | 429.50 | 442.00 | 426.00 | 428.50 | 428.50 | -0.35% | 60,300 |
| Sep 14, 2026 | 434.00 | 440.00 | 430.00 | 430.00 | 430.00 | -3.59% | 196,498 |
| Sep 11, 2026 | 441.00 | 446.00 | 441.00 | 446.00 | 446.00 | 1.36% | 89,531 |
| Sep 10, 2026 | 445.50 | 445.50 | 440.00 | 440.00 | 440.00 | -1.35% | 114,197 |
| Sep 9, 2026 | 443.00 | 446.00 | 443.00 | 446.00 | 446.00 | 0.56% | 183,192 |
| Sep 8, 2026 | 442.50 | 444.25 | 437.94 | 443.50 | 443.50 | -0.11% | 75,299 |
| Sep 7, 2026 | 440.50 | 447.00 | 438.00 | 444.00 | 444.00 | 1.14% | 269,964 |
| Sep 4, 2026 | 439.00 | 445.00 | 439.00 | 439.00 | 439.00 | 0.23% | 129,763 |
| Sep 3, 2026 | 438.00 | 445.00 | 438.00 | 438.00 | 438.00 | - | 104,990 |
| Sep 2, 2026 | 438.00 | 439.50 | 435.00 | 438.00 | 438.00 | -0.45% | 89,857 |
| Sep 1, 2026 | 441.00 | 449.50 | 438.00 | 440.00 | 440.00 | -2.33% | 419,771 |
| Aug 28, 2026 | 448.00 | 450.50 | 445.00 | 450.50 | 450.50 | 0.56% | 133,693 |
| Aug 27, 2026 | 444.00 | 449.50 | 444.00 | 448.00 | 448.00 | 0.67% | 64,870 |
| Aug 26, 2026 | 440.00 | 450.00 | 440.00 | 445.00 | 445.00 | 0.45% | 98,241 |
| Aug 25, 2026 | 441.50 | 450.00 | 440.00 | 443.00 | 443.00 | 0.23% | 137,023 |
| Aug 24, 2026 | 441.00 | 444.50 | 441.00 | 442.00 | 442.00 | -0.67% | 1,042,714 |
| Aug 21, 2026 | 448.00 | 449.50 | 439.31 | 445.00 | 445.00 | - | 405,037 |
| Aug 20, 2026 | 448.00 | 448.00 | 443.00 | 445.00 | 445.00 | - | 173,143 |
| Aug 19, 2026 | 444.00 | 447.00 | 442.00 | 445.00 | 445.00 | - | 113,955 |
| Aug 18, 2026 | 444.50 | 450.00 | 442.00 | 445.00 | 445.00 | -1.00% | 482,459 |
| Aug 17, 2026 | 442.00 | 450.00 | 442.00 | 449.50 | 449.50 | 1.01% | 35,277 |
| Aug 14, 2026 | 442.00 | 445.00 | 444.00 | 445.00 | 445.00 | 0.11% | 83,929 |
| Aug 13, 2026 | 450.00 | 450.00 | 443.50 | 444.50 | 444.50 | 0.34% | 60,881 |
| Aug 12, 2026 | 442.00 | 446.50 | 441.02 | 443.00 | 443.00 | 0.23% | 68,350 |
| Aug 11, 2026 | 441.50 | 445.81 | 434.00 | 442.00 | 442.00 | - | 74,526 |
| Aug 10, 2026 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | 0.45% | 56,406 |
| Aug 7, 2026 | 438.00 | 443.50 | 438.00 | 440.00 | 440.00 | 0.46% | 96,019 |
| Aug 6, 2026 | 431.00 | 444.00 | 431.00 | 438.00 | 438.00 | -0.23% | 16,476 |
| Aug 5, 2026 | 431.00 | 444.00 | 431.00 | 439.00 | 439.00 | 1.15% | 42,560 |
| Aug 4, 2026 | 432.00 | 436.50 | 428.00 | 434.00 | 434.00 | 1.17% | 92,691 |
| Aug 3, 2026 | 432.00 | 433.50 | 429.00 | 429.00 | 429.00 | -0.69% | 49,370 |
| Jul 31, 2026 | 434.00 | 434.00 | 426.91 | 432.00 | 432.00 | 0.35% | 265,258 |
| Jul 30, 2026 | 427.00 | 433.00 | 426.00 | 430.50 | 430.50 | 0.70% | 90,214 |
| Jul 29, 2026 | 428.50 | 434.93 | 427.50 | 427.50 | 427.50 | -0.93% | 460,475 |
| Jul 28, 2026 | 428.00 | 435.00 | 425.00 | 431.50 | 431.50 | -0.23% | 148,764 |
| Jul 27, 2026 | 435.00 | 435.00 | 426.00 | 432.50 | 432.50 | 0.58% | 304,038 |
| Jul 24, 2026 | 431.00 | 434.50 | 428.50 | 430.00 | 430.00 | 0.58% | 62,828 |
| Jul 23, 2026 | 431.00 | 431.00 | 424.13 | 427.50 | 427.50 | -0.35% | 220,093 |
| Jul 22, 2026 | 430.00 | 430.50 | 423.60 | 429.00 | 429.00 | 0.70% | 208,504 |
| Jul 21, 2026 | 427.50 | 429.50 | 423.00 | 426.00 | 426.00 | 0.95% | 620,710 |
| Jul 20, 2026 | 425.00 | 427.50 | 418.00 | 422.00 | 422.00 | 0.24% | 91,138 |
| Jul 17, 2026 | 424.50 | 433.00 | 420.00 | 421.00 | 421.00 | -1.86% | 98,066 |
| Jul 16, 2026 | 432.50 | 441.50 | 427.00 | 429.00 | 429.00 | -1.27% | 74,041 |
| Jul 15, 2026 | 435.50 | 442.00 | 434.00 | 434.50 | 434.50 | -0.57% | 137,412 |