1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

184.48p-0.32 (-0.17%)06 Aug 2025, 10:59
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
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
Jun 30, 2025190.00p196.00p182.60p185.80p333,924
Jun 27, 2025187.80p193.60p185.60p190.80p430,521
Jun 26, 2025180.00p188.20p180.00p185.20p410,394
Jun 25, 2025183.40p186.80p177.40p184.20p185,433
Jun 24, 2025180.00p185.80p178.59p183.80p411,001
Jun 23, 2025175.40p184.00p175.40p176.80p246,597
Jun 20, 2025179.00p185.60p177.75p183.40p316,347
Jun 19, 2025180.20p185.00p178.20p181.00p275,967
Jun 18, 2025181.60p187.00p177.40p180.60p301,500
Jun 17, 2025190.20p190.20p179.40p182.80p192,093
Jun 16, 2025180.00p187.40p180.00p181.20p316,043
Jun 13, 2025187.00p190.80p180.40p182.80p416,394
Jun 12, 2025191.80p195.00p187.20p188.40p395,862
Jun 11, 2025191.20p198.80p191.20p195.60p484,697
Jun 10, 2025199.00p201.15p191.20p195.80p557,760
Jun 9, 2025199.00p199.00p189.80p196.60p370,967
Jun 6, 2025187.00p194.80p187.00p190.80p413,512
Jun 5, 2025193.00p196.00p187.00p189.00p634,567
Jun 4, 2025185.00p194.40p185.00p192.80p236,667
Jun 3, 2025191.00p191.00p182.00p188.00p367,290
Jun 2, 2025184.20p190.80p181.80p183.80p614,169
May 30, 2025182.00p186.00p182.00p184.40p308,829
May 29, 2025191.60p191.60p183.00p183.60p441,917
May 28, 2025188.00p192.26p185.00p185.20p1,094,756
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.008.33
Vistry Group PLC619.004.95
Hochschild Mining PLC312.804.06
Fresnillo PLC1,571.003.36
Goodwin PLC9,560.003.02
Dowlais Group PLC70.303.30

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,503.80-11.99
Tp Icap Group PLC277.32-9.67
Coca-Cola Hbc AG3,576.00-8.82
4Imprint Group PLC3,373.78-6.67
Metro Bank Holdings PLC118.60-5.27
Auction Technology Group PLC352.50-4.08