1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

175.00p-3.80 (-2.13%)09 Sep 2025, 16:35
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

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025184.00p184.00p173.60p175.00p152,005
Sep 8, 2025175.00p182.40p175.00p178.80p233,134
Sep 5, 2025181.00p185.00p172.78p174.20p255,889
Sep 4, 2025176.00p176.00p172.00p173.40p261,281
Sep 3, 2025185.00p185.00p173.73p175.80p335,826
Sep 2, 2025181.00p182.60p173.40p174.20p446,750
Sep 1, 2025192.00p192.00p182.00p182.60p127,261
Aug 29, 2025188.20p195.20p183.30p183.60p185,145
Aug 28, 2025192.00p198.80p187.00p188.40p208,549
Aug 27, 2025199.00p199.00p187.80p191.00p290,157
Aug 26, 2025197.20p204.00p187.40p188.40p412,482
Aug 22, 2025197.60p200.50p193.80p198.60p265,533
Aug 21, 2025192.00p196.00p182.00p195.00p277,101
Aug 20, 2025190.00p191.80p180.20p191.80p80,896
Aug 19, 2025188.00p190.60p180.60p190.60p149,849
Aug 18, 2025189.00p189.00p180.20p187.60p165,199
Aug 15, 2025180.20p189.80p176.00p185.00p206,414
Aug 14, 2025193.00p193.00p176.60p185.40p675,349
Aug 13, 2025192.60p192.80p183.17p186.20p432,656
Aug 12, 2025184.00p191.20p180.00p191.20p400,177
Aug 11, 2025192.80p192.80p180.80p184.00p408,144
Aug 8, 2025180.80p191.00p180.80p184.00p300,134
Aug 7, 2025185.00p192.80p180.40p188.20p548,850
Aug 6, 2025187.40p193.00p183.00p184.40p346,401
Aug 5, 2025186.20p194.40p183.80p184.80p336,746
Aug 4, 2025200.00p200.00p187.00p188.20p305,739
Aug 1, 2025196.60p200.00p191.00p194.20p485,469
Jul 31, 2025199.40p200.00p195.20p198.00p240,734
Jul 30, 2025203.50p208.50p195.12p200.00p241,365
Jul 29, 2025204.00p208.50p200.50p202.50p588,771
Jul 28, 2025206.00p209.50p200.78p206.50p274,892
Jul 25, 2025205.00p214.50p203.00p205.00p141,574
Jul 24, 2025201.00p214.00p200.00p209.50p235,608
Jul 23, 2025206.00p209.00p201.50p206.50p282,134
Jul 22, 2025213.00p214.00p201.50p207.00p295,926
Jul 21, 2025210.00p213.00p207.00p209.00p367,492
Jul 18, 2025202.00p208.00p201.00p207.00p388,193
Jul 17, 2025207.00p211.00p200.50p201.00p581,672
Jul 16, 2025206.00p210.00p201.50p207.50p303,738
Jul 15, 2025199.40p207.00p196.20p205.50p598,474
Jul 14, 2025206.00p206.00p196.00p198.60p219,848
Jul 11, 2025204.00p206.00p196.60p197.80p765,326
Jul 10, 2025195.80p203.50p195.40p203.50p470,761
Jul 9, 2025202.00p202.00p193.67p196.00p368,544
Jul 8, 2025192.60p196.60p191.00p195.20p407,107
Jul 7, 2025195.00p195.00p188.60p191.80p354,224
Jul 4, 2025189.00p194.20p185.00p192.40p303,314
Jul 3, 2025187.80p191.60p183.00p187.00p423,077
Jul 2, 2025184.00p191.00p182.20p190.00p614,394
Jul 1, 2025191.00p191.00p184.56p191.00p178,229
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.