Impax Asset Management Group Plc (AIM:IPX)
London
· Delayed Price · Currency is GBP · Price in GBX 148.60
+0.60 (0.41%)
At close: Dec 5, 2025
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.20 | 151.00 | 145.20 | 148.60 | 148.60 | 0.41% | 1,193,765 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.60 | 148.00 | 148.00 | 3.35% | 638,086 |
| Dec 3, 2025 | 151.00 | 151.40 | 143.00 | 143.20 | 143.20 | -5.91% | 1,117,266 |
| Dec 2, 2025 | 156.40 | 158.00 | 149.80 | 152.20 | 152.20 | -2.56% | 1,115,574 |
| Dec 1, 2025 | 169.00 | 171.00 | 156.20 | 156.20 | 156.20 | -10.02% | 1,418,176 |
| Nov 28, 2025 | 173.40 | 175.00 | 168.00 | 173.60 | 173.60 | -0.12% | 1,190,120 |
| Nov 27, 2025 | 169.60 | 174.80 | 166.60 | 173.80 | 173.80 | 2.48% | 638,916 |
| Nov 26, 2025 | 176.00 | 182.00 | 163.72 | 169.60 | 169.60 | -3.53% | 1,000,159 |
| Nov 25, 2025 | 177.00 | 177.00 | 170.20 | 175.80 | 175.80 | 1.62% | 355,633 |
| Nov 24, 2025 | 180.00 | 180.00 | 172.20 | 173.00 | 173.00 | 0.58% | 290,805 |
| Nov 21, 2025 | 180.00 | 180.80 | 171.00 | 172.00 | 172.00 | -4.12% | 652,856 |
| Nov 20, 2025 | 187.60 | 187.60 | 177.40 | 179.40 | 179.40 | -1.75% | 562,326 |
| Nov 19, 2025 | 182.00 | 189.00 | 182.00 | 182.60 | 182.60 | -0.44% | 370,830 |
| Nov 18, 2025 | 187.00 | 187.00 | 182.40 | 183.40 | 183.40 | -2.03% | 361,663 |
| Nov 17, 2025 | 185.00 | 193.00 | 185.00 | 187.20 | 187.20 | -1.68% | 336,014 |
| Nov 14, 2025 | 191.00 | 196.00 | 187.00 | 190.40 | 190.40 | -1.04% | 297,201 |
| Nov 13, 2025 | 198.00 | 198.00 | 188.80 | 192.40 | 192.40 | 0.21% | 226,480 |
| Nov 12, 2025 | 194.40 | 197.00 | 190.00 | 192.00 | 192.00 | -0.52% | 317,082 |
| Nov 11, 2025 | 198.00 | 198.00 | 189.00 | 193.00 | 193.00 | -0.72% | 186,100 |
| Nov 10, 2025 | 190.80 | 195.00 | 187.20 | 194.40 | 194.40 | 3.62% | 509,714 |
| Nov 7, 2025 | 184.40 | 191.00 | 184.40 | 187.60 | 187.60 | 1.30% | 221,443 |
| Nov 6, 2025 | 185.00 | 189.80 | 183.20 | 185.20 | 185.20 | -0.11% | 230,846 |
| Nov 5, 2025 | 181.00 | 190.20 | 181.00 | 185.40 | 185.40 | 0.22% | 397,028 |
| Nov 4, 2025 | 195.00 | 195.00 | 181.00 | 185.00 | 185.00 | -1.39% | 255,882 |
| Nov 3, 2025 | 198.80 | 198.80 | 187.40 | 187.60 | 187.60 | -1.57% | 238,093 |
| Oct 31, 2025 | 195.00 | 195.00 | 190.40 | 190.60 | 190.60 | 0.21% | 312,577 |
| Oct 30, 2025 | 190.00 | 195.20 | 189.00 | 190.20 | 190.20 | -0.94% | 220,509 |
| Oct 29, 2025 | 185.00 | 200.00 | 185.00 | 192.00 | 192.00 | -1.34% | 283,595 |
| Oct 28, 2025 | 189.40 | 196.40 | 189.40 | 194.60 | 194.60 | 0.62% | 277,326 |
| Oct 27, 2025 | 195.00 | 195.40 | 190.74 | 193.40 | 193.40 | -0.10% | 486,821 |
| Oct 24, 2025 | 185.00 | 195.00 | 185.00 | 193.60 | 193.60 | 0.52% | 425,323 |
| Oct 23, 2025 | 187.40 | 193.80 | 186.00 | 192.60 | 192.60 | 1.80% | 580,639 |
| Oct 22, 2025 | 188.00 | 191.80 | 185.00 | 189.20 | 189.20 | 2.16% | 1,251,493 |
| Oct 21, 2025 | 190.00 | 190.00 | 182.40 | 185.20 | 185.20 | -0.11% | 518,770 |
| Oct 20, 2025 | 182.20 | 185.80 | 178.60 | 185.40 | 185.40 | 1.31% | 416,803 |
| Oct 17, 2025 | 185.00 | 185.00 | 177.74 | 183.00 | 183.00 | -1.08% | 514,212 |
| Oct 16, 2025 | 185.00 | 185.00 | 176.80 | 185.00 | 185.00 | 3.93% | 1,323,274 |
| Oct 15, 2025 | 181.20 | 184.60 | 175.40 | 178.00 | 178.00 | -1.33% | 411,895 |
| Oct 14, 2025 | 180.40 | 189.60 | 176.80 | 180.40 | 180.40 | -2.06% | 770,611 |
| Oct 13, 2025 | 181.00 | 187.40 | 178.67 | 184.20 | 184.20 | 1.32% | 323,093 |
| Oct 10, 2025 | 188.00 | 192.00 | 180.00 | 181.80 | 181.80 | -3.30% | 525,354 |
| Oct 9, 2025 | 185.20 | 195.00 | 184.00 | 188.00 | 188.00 | 2.62% | 700,112 |
| Oct 8, 2025 | 192.00 | 197.00 | 181.80 | 183.20 | 183.20 | -4.58% | 529,917 |
| Oct 7, 2025 | 194.80 | 197.60 | 191.60 | 192.00 | 192.00 | -2.04% | 151,591 |
| Oct 6, 2025 | 199.00 | 199.00 | 192.60 | 196.00 | 196.00 | 1.24% | 616,528 |
| Oct 3, 2025 | 195.00 | 198.20 | 192.40 | 193.60 | 193.60 | 0.62% | 385,592 |
| Oct 2, 2025 | 185.00 | 194.80 | 185.00 | 192.40 | 192.40 | 0.42% | 268,880 |
| Oct 1, 2025 | 185.00 | 192.40 | 185.00 | 191.60 | 191.60 | 0.31% | 198,976 |
| Sep 30, 2025 | 185.00 | 194.00 | 184.60 | 191.00 | 191.00 | 2.58% | 183,216 |
| Sep 29, 2025 | 190.60 | 195.00 | 184.00 | 186.20 | 186.20 | -0.64% | 382,023 |
| Sep 26, 2025 | 186.60 | 190.60 | 182.00 | 187.40 | 187.40 | 2.07% | 139,175 |
| Sep 25, 2025 | 180.00 | 191.20 | 180.00 | 183.60 | 183.60 | -1.82% | 211,684 |
| Sep 24, 2025 | 193.00 | 193.00 | 185.80 | 187.00 | 187.00 | -2.40% | 350,020 |
| Sep 23, 2025 | 189.00 | 192.60 | 185.20 | 191.60 | 191.60 | 2.24% | 261,600 |
| Sep 22, 2025 | 189.00 | 189.00 | 180.08 | 187.40 | 187.40 | 3.31% | 172,835 |
| Sep 19, 2025 | 185.00 | 189.00 | 181.40 | 181.40 | 181.40 | -3.10% | 277,444 |
| Sep 18, 2025 | 176.00 | 188.40 | 176.00 | 187.20 | 187.20 | 5.41% | 226,531 |
| Sep 17, 2025 | 174.00 | 180.60 | 172.20 | 177.60 | 177.60 | 1.25% | 280,703 |
| Sep 16, 2025 | 172.00 | 180.00 | 172.00 | 175.40 | 175.40 | -0.90% | 206,178 |
| Sep 15, 2025 | 172.00 | 181.20 | 172.00 | 177.00 | 177.00 | 2.08% | 112,371 |
| Sep 12, 2025 | 175.00 | 183.80 | 172.40 | 173.40 | 173.40 | -0.69% | 486,772 |
| Sep 11, 2025 | 172.40 | 181.60 | 171.42 | 174.60 | 174.60 | 1.04% | 207,565 |
| Sep 10, 2025 | 170.60 | 181.40 | 170.60 | 172.80 | 172.80 | -1.26% | 113,577 |
| Sep 9, 2025 | 184.00 | 184.00 | 173.60 | 175.00 | 175.00 | -2.13% | 152,005 |
| Sep 8, 2025 | 175.00 | 182.40 | 175.00 | 178.80 | 178.80 | 2.64% | 233,135 |
| Sep 5, 2025 | 181.00 | 185.00 | 172.78 | 174.20 | 174.20 | 0.46% | 255,890 |
| Sep 4, 2025 | 176.00 | 176.00 | 172.00 | 173.40 | 173.40 | -1.37% | 261,281 |
| Sep 3, 2025 | 185.00 | 185.00 | 173.73 | 175.80 | 175.80 | 0.92% | 335,827 |
| Sep 2, 2025 | 181.00 | 182.60 | 173.40 | 174.20 | 174.20 | -4.60% | 446,751 |
| Sep 1, 2025 | 192.00 | 192.00 | 182.00 | 182.60 | 182.60 | -0.54% | 127,261 |
| Aug 29, 2025 | 188.20 | 195.20 | 183.30 | 183.60 | 183.60 | -2.55% | 185,145 |
| Aug 28, 2025 | 192.00 | 198.80 | 187.00 | 188.40 | 188.40 | -1.36% | 208,550 |
| Aug 27, 2025 | 199.00 | 199.00 | 187.80 | 191.00 | 191.00 | 1.38% | 290,157 |
| Aug 26, 2025 | 197.20 | 204.00 | 187.40 | 188.40 | 188.40 | -5.14% | 412,482 |
| Aug 22, 2025 | 197.60 | 200.50 | 193.80 | 198.60 | 198.60 | 1.85% | 265,533 |
| Aug 21, 2025 | 192.00 | 196.00 | 182.00 | 195.00 | 195.00 | 1.67% | 277,101 |
| Aug 20, 2025 | 190.00 | 191.80 | 180.20 | 191.80 | 191.80 | 0.63% | 80,896 |
| Aug 19, 2025 | 188.00 | 190.60 | 180.60 | 190.60 | 190.60 | 1.60% | 149,850 |
| Aug 18, 2025 | 189.00 | 189.00 | 180.20 | 187.60 | 187.60 | 1.41% | 165,199 |
| Aug 15, 2025 | 180.20 | 189.80 | 176.00 | 185.00 | 185.00 | -0.22% | 206,414 |
| Aug 14, 2025 | 193.00 | 193.00 | 176.60 | 185.40 | 185.40 | -0.43% | 675,350 |
| Aug 13, 2025 | 192.60 | 192.80 | 183.17 | 186.20 | 186.20 | -2.62% | 432,657 |
| Aug 12, 2025 | 184.00 | 191.20 | 180.00 | 191.20 | 191.20 | 3.91% | 400,177 |
| Aug 11, 2025 | 192.80 | 192.80 | 180.80 | 184.00 | 184.00 | - | 408,145 |
| Aug 8, 2025 | 180.80 | 191.00 | 180.80 | 184.00 | 184.00 | -2.23% | 300,135 |
| Aug 7, 2025 | 185.00 | 192.80 | 180.40 | 188.20 | 188.20 | 2.06% | 548,851 |
| Aug 6, 2025 | 187.40 | 193.00 | 183.00 | 184.40 | 184.40 | -0.22% | 346,401 |
| Aug 5, 2025 | 186.20 | 194.40 | 183.80 | 184.80 | 184.80 | -1.81% | 336,747 |
| Aug 4, 2025 | 200.00 | 200.00 | 187.00 | 188.20 | 188.20 | -3.09% | 305,739 |
| Aug 1, 2025 | 196.60 | 200.00 | 191.00 | 194.20 | 194.20 | -1.92% | 485,470 |
| Jul 31, 2025 | 199.40 | 200.00 | 195.20 | 198.00 | 198.00 | -1.00% | 240,735 |
| Jul 30, 2025 | 203.50 | 208.50 | 195.12 | 200.00 | 200.00 | -1.23% | 241,365 |
| Jul 29, 2025 | 204.00 | 208.50 | 200.50 | 202.50 | 202.50 | -1.94% | 588,772 |
| Jul 28, 2025 | 206.00 | 209.50 | 200.78 | 206.50 | 206.50 | 0.73% | 274,893 |
| Jul 25, 2025 | 205.00 | 214.50 | 203.00 | 205.00 | 205.00 | -2.15% | 141,574 |
| Jul 24, 2025 | 201.00 | 214.00 | 200.00 | 209.50 | 209.50 | 1.45% | 235,609 |
| Jul 23, 2025 | 206.00 | 209.00 | 201.50 | 206.50 | 206.50 | -0.24% | 282,134 |
| Jul 22, 2025 | 213.00 | 214.00 | 201.50 | 207.00 | 207.00 | -0.96% | 295,926 |
| Jul 21, 2025 | 210.00 | 213.00 | 207.00 | 209.00 | 209.00 | 0.97% | 367,492 |
| Jul 18, 2025 | 202.00 | 208.00 | 201.00 | 207.00 | 207.00 | 2.99% | 388,194 |