Impax Asset Management Group Plc (AIM:IPX)
London
· Delayed Price · Currency is GBP · Price in GBX 140.60
+2.00 (1.44%)
At close: Mar 4, 2026
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 146.00 | 146.00 | 136.80 | 138.60 | 138.60 | -2.26% | 1,042,361 |
| Mar 2, 2026 | 143.00 | 147.80 | 140.60 | 141.80 | 141.80 | -3.54% | 563,854 |
| Feb 27, 2026 | 148.80 | 152.00 | 145.00 | 147.00 | 147.00 | -1.61% | 489,418 |
| Feb 26, 2026 | 147.20 | 149.80 | 146.80 | 149.40 | 149.40 | 1.63% | 267,390 |
| Feb 25, 2026 | 147.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.09% | 1,440,277 |
| Feb 24, 2026 | 145.00 | 147.40 | 141.20 | 142.60 | 142.60 | -2.99% | 1,080,862 |
| Feb 23, 2026 | 145.00 | 147.80 | 144.00 | 147.00 | 147.00 | 1.10% | 521,942 |
| Feb 20, 2026 | 147.20 | 147.80 | 142.00 | 145.40 | 145.40 | 0.97% | 725,820 |
| Feb 19, 2026 | 153.00 | 153.00 | 142.20 | 144.00 | 144.00 | -8.40% | 1,227,343 |
| Feb 18, 2026 | 157.00 | 159.80 | 155.00 | 157.20 | 149.20 | 0.13% | 632,623 |
| Feb 17, 2026 | 152.00 | 157.60 | 152.00 | 157.00 | 149.01 | 2.08% | 524,456 |
| Feb 16, 2026 | 152.20 | 159.25 | 152.20 | 153.80 | 145.97 | -0.52% | 535,293 |
| Feb 13, 2026 | 152.00 | 158.67 | 152.00 | 154.60 | 146.73 | 0.91% | 672,433 |
| Feb 12, 2026 | 152.80 | 160.60 | 152.00 | 153.20 | 145.40 | 0.13% | 842,357 |
| Feb 11, 2026 | 151.60 | 156.40 | 150.20 | 153.00 | 145.21 | 0.26% | 1,178,011 |
| Feb 10, 2026 | 156.00 | 156.00 | 151.00 | 152.60 | 144.83 | 0.13% | 350,066 |
| Feb 9, 2026 | 160.00 | 160.00 | 150.20 | 152.40 | 144.64 | - | 445,651 |
| Feb 6, 2026 | 160.00 | 160.00 | 150.80 | 152.40 | 144.64 | -0.52% | 228,561 |
| Feb 5, 2026 | 162.00 | 162.00 | 151.40 | 153.20 | 145.40 | -3.40% | 452,104 |
| Feb 4, 2026 | 164.00 | 164.00 | 155.00 | 158.60 | 150.53 | - | 1,613,900 |
| Feb 3, 2026 | 165.00 | 165.80 | 158.00 | 158.60 | 150.53 | -3.41% | 402,159 |
| Feb 2, 2026 | 155.80 | 164.20 | 155.80 | 164.20 | 155.84 | 1.11% | 301,852 |
| Jan 30, 2026 | 163.00 | 168.00 | 162.40 | 162.40 | 154.14 | -1.81% | 1,002,622 |
| Jan 29, 2026 | 163.60 | 166.60 | 162.20 | 165.40 | 156.98 | 1.60% | 1,202,716 |
| Jan 28, 2026 | 163.00 | 165.80 | 159.80 | 162.80 | 154.52 | 0.25% | 1,412,796 |
| Jan 27, 2026 | 167.00 | 167.00 | 160.00 | 162.40 | 154.14 | - | 971,374 |
| Jan 26, 2026 | 165.00 | 166.20 | 160.72 | 162.40 | 154.14 | -0.61% | 620,213 |
| Jan 23, 2026 | 164.40 | 170.00 | 161.40 | 163.40 | 155.08 | -0.61% | 410,079 |
| Jan 22, 2026 | 161.80 | 170.40 | 159.00 | 164.40 | 156.03 | 2.24% | 1,119,062 |
| Jan 21, 2026 | 161.00 | 161.80 | 156.00 | 160.80 | 152.62 | 1.77% | 665,044 |
| Jan 20, 2026 | 161.00 | 161.00 | 155.80 | 158.00 | 149.96 | -0.63% | 1,542,192 |
| Jan 19, 2026 | 160.20 | 162.00 | 156.40 | 159.00 | 150.91 | -1.12% | 730,914 |
| Jan 16, 2026 | 155.40 | 162.60 | 152.00 | 160.80 | 152.62 | 4.96% | 906,349 |
| Jan 15, 2026 | 150.00 | 156.00 | 149.40 | 153.20 | 145.40 | 2.27% | 478,546 |
| Jan 14, 2026 | 147.40 | 152.00 | 147.00 | 149.80 | 142.18 | 1.90% | 337,743 |
| Jan 13, 2026 | 150.80 | 153.20 | 146.80 | 147.00 | 139.52 | -2.26% | 315,231 |
| Jan 12, 2026 | 145.40 | 150.60 | 143.60 | 150.40 | 142.75 | 0.94% | 1,631,106 |
| Jan 9, 2026 | 144.40 | 149.80 | 144.20 | 149.00 | 141.42 | 3.19% | 613,061 |
| Jan 8, 2026 | 145.00 | 146.60 | 143.52 | 144.40 | 137.05 | -1.23% | 229,932 |
| Jan 7, 2026 | 148.40 | 154.40 | 144.93 | 146.20 | 138.76 | -3.69% | 446,776 |
| Jan 6, 2026 | 152.80 | 157.00 | 149.20 | 151.80 | 144.07 | - | 348,027 |
| Jan 5, 2026 | 152.60 | 154.60 | 148.29 | 151.80 | 144.07 | -0.78% | 800,673 |
| Jan 2, 2026 | 155.00 | 160.00 | 150.00 | 153.00 | 145.21 | 0.66% | 322,950 |
| Dec 31, 2025 | 151.60 | 153.80 | 148.80 | 152.00 | 144.26 | -0.26% | 291,718 |
| Dec 30, 2025 | 149.60 | 154.00 | 149.60 | 152.40 | 144.64 | -0.39% | 210,635 |
| Dec 29, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 145.21 | 1.73% | 275,652 |
| Dec 24, 2025 | 150.80 | 152.00 | 148.80 | 150.40 | 142.75 | 0.27% | 69,369 |
| Dec 23, 2025 | 147.00 | 152.60 | 147.00 | 150.00 | 142.37 | -0.13% | 220,594 |
| Dec 22, 2025 | 151.00 | 152.20 | 144.40 | 150.20 | 142.56 | 3.30% | 579,098 |
| Dec 19, 2025 | 148.40 | 149.80 | 143.60 | 145.40 | 138.00 | -2.42% | 389,655 |
| Dec 18, 2025 | 146.00 | 149.20 | 145.60 | 149.00 | 141.42 | 1.64% | 196,830 |
| Dec 17, 2025 | 145.20 | 150.80 | 145.20 | 146.60 | 139.14 | 0.55% | 223,441 |
| Dec 16, 2025 | 145.00 | 148.02 | 142.60 | 145.80 | 138.38 | 0.97% | 501,672 |
| Dec 15, 2025 | 145.40 | 147.40 | 144.00 | 144.40 | 137.05 | -0.41% | 379,301 |
| Dec 12, 2025 | 144.00 | 147.80 | 144.00 | 145.00 | 137.62 | 0.55% | 380,469 |
| Dec 11, 2025 | 146.00 | 146.20 | 142.78 | 144.20 | 136.86 | -0.69% | 466,391 |
| Dec 10, 2025 | 154.00 | 154.80 | 144.80 | 145.20 | 137.81 | -1.49% | 352,409 |
| Dec 9, 2025 | 151.00 | 151.00 | 146.20 | 147.40 | 139.90 | -1.07% | 405,538 |
| Dec 8, 2025 | 151.00 | 151.00 | 146.20 | 149.00 | 141.42 | 0.27% | 395,372 |
| Dec 5, 2025 | 145.20 | 151.00 | 145.20 | 148.60 | 141.04 | 0.41% | 1,193,765 |
| Dec 4, 2025 | 150.20 | 150.20 | 144.60 | 148.00 | 140.47 | 3.35% | 638,086 |
| Dec 3, 2025 | 151.00 | 154.20 | 143.00 | 143.20 | 135.91 | -5.91% | 1,127,267 |
| Dec 2, 2025 | 156.40 | 159.00 | 149.80 | 152.20 | 144.45 | -2.56% | 1,115,571 |
| Dec 1, 2025 | 169.00 | 171.00 | 156.20 | 156.20 | 148.25 | -10.02% | 1,418,176 |
| Nov 28, 2025 | 173.40 | 175.00 | 168.00 | 173.60 | 164.77 | -0.12% | 1,190,120 |
| Nov 27, 2025 | 169.60 | 174.80 | 166.60 | 173.80 | 164.96 | 2.48% | 638,916 |
| Nov 26, 2025 | 176.00 | 182.00 | 163.72 | 169.60 | 160.97 | -3.53% | 1,000,159 |
| Nov 25, 2025 | 177.00 | 177.00 | 170.20 | 175.80 | 166.85 | 1.62% | 355,632 |
| Nov 24, 2025 | 180.00 | 180.00 | 172.20 | 173.00 | 164.20 | 0.58% | 290,805 |
| Nov 21, 2025 | 180.00 | 180.80 | 171.00 | 172.00 | 163.25 | -4.12% | 652,856 |
| Nov 20, 2025 | 187.60 | 187.60 | 177.40 | 179.40 | 170.27 | -1.75% | 562,326 |
| Nov 19, 2025 | 182.00 | 189.00 | 182.00 | 182.60 | 173.31 | -0.44% | 370,830 |
| Nov 18, 2025 | 187.00 | 187.00 | 182.40 | 183.40 | 174.07 | -2.03% | 361,663 |
| Nov 17, 2025 | 185.00 | 193.00 | 185.00 | 187.20 | 177.67 | -1.68% | 336,014 |
| Nov 14, 2025 | 191.00 | 196.00 | 187.00 | 190.40 | 180.71 | -1.04% | 297,201 |
| Nov 13, 2025 | 198.00 | 198.00 | 188.80 | 192.40 | 182.61 | 0.21% | 226,480 |
| Nov 12, 2025 | 194.40 | 197.00 | 190.00 | 192.00 | 182.23 | -0.52% | 317,082 |
| Nov 11, 2025 | 198.00 | 198.00 | 189.00 | 193.00 | 183.18 | -0.72% | 186,100 |
| Nov 10, 2025 | 190.80 | 195.00 | 187.20 | 194.40 | 184.51 | 3.62% | 509,714 |
| Nov 7, 2025 | 184.40 | 191.00 | 184.40 | 187.60 | 178.05 | 1.30% | 221,443 |
| Nov 6, 2025 | 185.00 | 189.80 | 183.20 | 185.20 | 175.78 | -0.11% | 230,846 |
| Nov 5, 2025 | 181.00 | 190.20 | 181.00 | 185.40 | 175.96 | 0.22% | 397,028 |
| Nov 4, 2025 | 195.00 | 195.00 | 181.00 | 185.00 | 175.59 | -1.39% | 255,882 |
| Nov 3, 2025 | 198.80 | 198.80 | 187.40 | 187.60 | 178.05 | -1.57% | 238,093 |
| Oct 31, 2025 | 195.00 | 195.00 | 190.40 | 190.60 | 180.90 | 0.21% | 312,577 |
| Oct 30, 2025 | 190.00 | 195.20 | 189.00 | 190.20 | 180.52 | -0.94% | 220,509 |
| Oct 29, 2025 | 185.00 | 200.00 | 185.00 | 192.00 | 182.23 | -1.34% | 283,595 |
| Oct 28, 2025 | 189.40 | 196.40 | 189.40 | 194.60 | 184.70 | 0.62% | 277,326 |
| Oct 27, 2025 | 195.00 | 195.40 | 190.74 | 193.40 | 183.56 | -0.10% | 486,821 |
| Oct 24, 2025 | 185.00 | 195.00 | 185.00 | 193.60 | 183.75 | 0.52% | 425,323 |
| Oct 23, 2025 | 187.40 | 193.80 | 186.00 | 192.60 | 182.80 | 1.80% | 580,639 |
| Oct 22, 2025 | 188.00 | 191.80 | 185.00 | 189.20 | 179.57 | 2.16% | 1,251,493 |
| Oct 21, 2025 | 190.00 | 190.00 | 182.40 | 185.20 | 175.78 | -0.11% | 518,770 |
| Oct 20, 2025 | 182.20 | 185.80 | 178.60 | 185.40 | 175.96 | 1.31% | 416,803 |
| Oct 17, 2025 | 185.00 | 185.00 | 177.74 | 183.00 | 173.69 | -1.08% | 514,212 |
| Oct 16, 2025 | 185.00 | 185.00 | 176.80 | 185.00 | 175.59 | 3.93% | 1,323,274 |
| Oct 15, 2025 | 181.20 | 184.60 | 175.40 | 178.00 | 168.94 | -1.33% | 411,895 |
| Oct 14, 2025 | 180.40 | 189.60 | 176.80 | 180.40 | 171.22 | -2.06% | 770,611 |
| Oct 13, 2025 | 181.00 | 187.40 | 178.67 | 184.20 | 174.83 | 1.32% | 323,093 |
| Oct 10, 2025 | 188.00 | 192.00 | 180.00 | 181.80 | 172.55 | -3.30% | 525,354 |