Impax Asset Management Group Plc (AIM:IPX)
London
· Delayed Price · Currency is GBP · Price in GBX 99.20
-0.40 (-0.40%)
Apr 28, 2026, 4:35 PM GMT
AIM:IPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.30 | 101.80 | 98.03 | 99.20 | 99.20 | -0.40% | 206,279 |
| Apr 27, 2026 | 103.25 | 102.20 | 98.80 | 99.60 | 99.60 | -2.35% | 313,192 |
| Apr 24, 2026 | 102.80 | 104.60 | 101.20 | 102.00 | 102.00 | 0.39% | 592,733 |
| Apr 23, 2026 | 109.00 | 109.00 | 101.60 | 101.60 | 101.60 | -4.69% | 379,505 |
| Apr 22, 2026 | 105.40 | 107.60 | 104.60 | 106.60 | 106.60 | 1.33% | 605,790 |
| Apr 21, 2026 | 106.80 | 107.60 | 104.20 | 105.20 | 105.20 | -0.19% | 616,895 |
| Apr 20, 2026 | 102.00 | 107.00 | 102.00 | 105.40 | 105.40 | -0.38% | 612,779 |
| Apr 17, 2026 | 98.00 | 106.00 | 98.00 | 105.80 | 105.80 | 5.17% | 694,086 |
| Apr 16, 2026 | 100.00 | 102.80 | 98.00 | 100.60 | 100.60 | 0.40% | 1,225,936 |
| Apr 15, 2026 | 100.00 | 101.40 | 95.50 | 100.20 | 100.20 | 4.70% | 1,295,774 |
| Apr 14, 2026 | 96.40 | 100.00 | 94.40 | 95.70 | 95.70 | -1.03% | 1,545,720 |
| Apr 13, 2026 | 93.00 | 98.40 | 91.02 | 96.70 | 96.70 | 2.76% | 3,125,435 |
| Apr 10, 2026 | 105.00 | 105.00 | 90.90 | 94.10 | 94.10 | -25.08% | 9,067,604 |
| Apr 9, 2026 | 130.20 | 134.20 | 124.40 | 125.60 | 125.60 | -4.99% | 547,506 |
| Apr 8, 2026 | 120.00 | 134.40 | 124.20 | 132.20 | 132.20 | 8.01% | 485,592 |
| Apr 7, 2026 | 121.80 | 124.60 | 118.40 | 122.40 | 122.40 | 0.99% | 931,412 |
| Apr 2, 2026 | 122.20 | 126.00 | 118.00 | 121.20 | 121.20 | -0.82% | 471,915 |
| Apr 1, 2026 | 122.00 | 124.20 | 121.80 | 122.20 | 122.20 | 0.16% | 250,413 |
| Mar 31, 2026 | 121.00 | 123.20 | 117.60 | 122.00 | 122.00 | 3.74% | 309,287 |
| Mar 30, 2026 | 115.60 | 120.60 | 115.60 | 117.60 | 117.60 | -1.01% | 563,865 |
| Mar 27, 2026 | 118.00 | 125.00 | 118.00 | 118.80 | 118.80 | -3.26% | 356,045 |
| Mar 26, 2026 | 124.20 | 126.00 | 118.80 | 122.80 | 122.80 | -0.97% | 233,313 |
| Mar 25, 2026 | 122.20 | 126.80 | 122.00 | 124.00 | 124.00 | 1.81% | 379,508 |
| Mar 24, 2026 | 124.00 | 127.60 | 119.40 | 121.80 | 121.80 | -1.62% | 300,907 |
| Mar 23, 2026 | 118.20 | 126.00 | 115.00 | 123.80 | 123.80 | 1.64% | 861,524 |
| Mar 20, 2026 | 125.60 | 129.00 | 121.80 | 121.80 | 121.80 | -1.77% | 357,653 |
| Mar 19, 2026 | 125.20 | 129.80 | 122.60 | 124.00 | 124.00 | -2.52% | 310,656 |
| Mar 18, 2026 | 126.00 | 130.80 | 125.40 | 127.20 | 127.20 | -1.24% | 320,686 |
| Mar 17, 2026 | 128.20 | 131.00 | 125.00 | 128.80 | 128.80 | 0.31% | 317,943 |
| Mar 16, 2026 | 129.40 | 132.80 | 127.20 | 128.40 | 128.40 | -0.93% | 362,631 |
| Mar 13, 2026 | 131.60 | 133.20 | 129.20 | 129.60 | 129.60 | -1.52% | 748,784 |
| Mar 12, 2026 | 128.20 | 133.60 | 128.20 | 131.60 | 131.60 | 0.30% | 210,514 |
| Mar 11, 2026 | 130.00 | 134.40 | 126.60 | 131.20 | 131.20 | -0.30% | 305,102 |
| Mar 10, 2026 | 132.60 | 135.40 | 131.60 | 131.60 | 131.60 | 0.15% | 256,612 |
| Mar 9, 2026 | 133.00 | 138.40 | 129.35 | 131.40 | 131.40 | -3.24% | 514,437 |
| Mar 6, 2026 | 136.40 | 142.00 | 134.00 | 135.80 | 135.80 | -1.88% | 404,007 |
| Mar 5, 2026 | 141.60 | 145.40 | 138.40 | 138.40 | 138.40 | -1.56% | 874,214 |
| Mar 4, 2026 | 136.40 | 142.60 | 135.60 | 140.60 | 140.60 | 1.44% | 321,858 |
| 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 | 145.20 | 149.40 | 149.40 | 1.63% | 267,385 |
| Feb 25, 2026 | 147.00 | 147.00 | 141.72 | 147.00 | 147.00 | 3.09% | 2,021,036 |
| Feb 24, 2026 | 145.00 | 148.40 | 141.20 | 142.60 | 142.60 | -2.99% | 1,080,860 |
| Feb 23, 2026 | 145.00 | 147.87 | 143.40 | 147.00 | 147.00 | 1.10% | 521,939 |
| 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 |