216.75p+0.25 (+0.12%)17 Feb 2025, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Impax Asset Management Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 2025219.00p219.50p214.00p216.50p1,381,922
Feb 13, 2025219.00p221.00p210.50p217.50p1,250,487
Feb 12, 2025213.00p219.84p211.00p211.50p1,057,326
Feb 11, 2025218.50p221.25p215.50p215.50p775,702
Feb 10, 2025211.50p220.00p210.50p219.50p537,269
Feb 7, 2025218.00p224.00p213.50p213.50p711,894
Feb 6, 2025224.50p224.50p216.50p217.50p416,493
Feb 5, 2025220.00p221.50p214.50p220.00p644,874
Feb 4, 2025220.00p227.50p215.50p218.00p643,716
Feb 3, 2025210.00p221.00p210.00p219.00p1,046,936
Jan 31, 2025212.00p227.00p212.00p221.00p536,904
Jan 30, 2025223.00p224.00p211.50p216.50p636,064
Jan 29, 2025214.50p223.00p212.50p214.00p280,882
Jan 28, 2025206.00p226.50p206.00p214.00p845,223
Jan 27, 2025201.00p215.50p201.00p214.00p504,182
Jan 24, 2025213.00p213.00p202.50p205.00p694,372
Jan 23, 2025209.00p209.69p204.16p207.50p333,841
Jan 22, 2025206.00p213.00p204.00p206.00p449,890
Jan 21, 2025204.00p210.50p200.30p209.00p1,909,249
Jan 20, 2025207.50p212.00p204.50p204.50p304,032
Jan 17, 2025212.50p216.25p202.50p206.00p313,278
Jan 16, 2025207.00p212.00p198.60p205.50p596,987
Jan 15, 2025200.00p210.00p198.80p207.00p736,521
Jan 14, 2025220.00p220.00p202.50p202.50p554,949
Jan 13, 2025222.00p223.00p209.84p210.50p320,794
Jan 10, 2025220.00p233.50p210.50p214.50p402,965
Jan 9, 2025234.50p244.50p220.50p224.00p578,262
Jan 8, 2025256.50p256.50p238.00p242.50p1,338,184
Jan 7, 2025251.00p254.00p245.00p247.50p303,118
Jan 6, 2025251.50p255.00p249.00p252.00p229,678
Jan 3, 2025245.00p253.00p245.00p251.50p252,149
Jan 2, 2025253.50p253.50p241.50p249.50p181,726
Dec 31, 2024245.00p252.50p241.50p247.00p78,051
Dec 30, 2024253.50p253.50p239.00p244.50p204,300
Dec 27, 2024247.00p248.00p237.00p243.00p172,656
Dec 24, 2024250.00p250.00p235.00p245.00p109,464
Dec 23, 2024241.00p244.00p237.00p238.50p172,059
Dec 20, 2024230.50p241.00p220.50p241.00p322,029
Dec 19, 2024244.00p244.00p230.00p230.00p421,094
Dec 18, 2024230.50p246.00p230.50p239.00p352,309
Dec 17, 2024241.00p249.33p235.00p235.00p497,659
Dec 16, 2024250.00p253.04p242.00p245.50p1,401,759
Dec 13, 2024294.00p299.50p238.50p252.00p3,138,795
Dec 12, 2024329.00p340.00p321.50p327.50p179,834
Dec 11, 2024341.00p341.00p324.00p329.50p269,117
Dec 10, 2024335.00p335.00p326.00p330.00p210,160
Dec 9, 2024335.00p335.00p327.50p332.00p408,343
Dec 6, 2024332.00p334.50p328.00p330.50p333,030
Dec 5, 2024340.00p340.00p321.94p330.00p366,575
Dec 4, 2024343.00p343.00p328.50p331.50p506,739
Showing 1 to 50 of 252
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00