1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

150.20p+2.20 (+1.49%)05 Dec 2025, 16:01
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
Dec 4, 2025150.20p150.20p144.60p148.00p638,086
Dec 3, 2025151.00p154.20p143.00p143.20p1,127,267
Dec 2, 2025156.40p159.00p149.80p152.20p1,115,571
Dec 1, 2025169.00p171.00p156.20p156.20p1,418,176
Nov 28, 2025173.40p175.00p168.00p173.60p1,190,119
Nov 27, 2025169.60p174.80p166.60p173.80p638,916
Nov 26, 2025176.00p182.00p163.72p169.60p1,000,159
Nov 25, 2025177.00p177.00p170.20p175.80p355,632
Nov 24, 2025180.00p180.00p172.20p173.00p290,804
Nov 21, 2025180.00p180.80p171.00p172.00p652,856
Nov 20, 2025187.60p187.60p177.40p179.40p562,325
Nov 19, 2025182.00p189.00p182.00p182.60p370,829
Nov 18, 2025187.00p187.00p182.40p183.40p361,662
Nov 17, 2025185.00p193.00p185.00p187.20p336,013
Nov 14, 2025191.00p196.00p187.00p190.40p297,201
Nov 13, 2025198.00p198.00p188.80p192.40p226,480
Nov 12, 2025194.40p197.00p190.00p192.00p317,081
Nov 11, 2025198.00p198.00p189.00p193.00p186,099
Nov 10, 2025190.80p195.00p187.20p194.40p509,713
Nov 7, 2025184.40p191.00p184.40p187.60p221,443
Nov 6, 2025185.00p189.80p183.20p185.20p230,845
Nov 5, 2025181.00p190.20p181.00p185.40p397,028
Nov 4, 2025195.00p195.00p181.00p185.00p255,881
Nov 3, 2025198.80p198.80p187.40p187.60p238,092
Oct 31, 2025195.00p195.00p190.40p190.60p312,577
Oct 30, 2025190.00p195.20p189.00p190.20p220,508
Oct 29, 2025185.00p200.00p185.00p192.00p283,594
Oct 28, 2025189.40p196.40p189.40p194.60p277,326
Oct 27, 2025195.00p195.40p190.74p193.40p486,821
Oct 24, 2025185.00p195.00p185.00p193.60p425,322
Oct 23, 2025187.40p193.80p186.00p192.60p580,638
Oct 22, 2025188.00p191.80p185.00p189.20p1,251,492
Oct 21, 2025190.00p190.00p182.40p185.20p518,769
Oct 20, 2025182.20p185.80p178.60p185.40p416,803
Oct 17, 2025185.00p185.00p177.74p183.00p514,212
Oct 16, 2025185.00p185.00p176.80p185.00p1,323,273
Oct 15, 2025181.20p184.60p175.40p178.00p411,894
Oct 14, 2025180.40p189.60p176.80p180.40p770,611
Oct 13, 2025181.00p187.40p178.67p184.20p323,092
Oct 10, 2025188.00p192.00p180.00p181.80p525,354
Oct 9, 2025185.20p195.00p184.00p188.00p700,111
Oct 8, 2025192.00p197.00p181.80p183.20p529,916
Oct 7, 2025194.80p197.60p191.60p192.00p151,591
Oct 6, 2025199.00p199.00p192.60p196.00p616,528
Oct 3, 2025195.00p198.20p192.40p193.60p385,591
Oct 2, 2025185.00p194.80p185.00p192.40p268,879
Oct 1, 2025185.00p192.40p185.00p191.60p198,975
Sep 30, 2025185.00p194.00p184.60p191.00p183,215
Sep 29, 2025190.60p195.00p184.00p186.20p382,022
Sep 26, 2025186.60p190.60p182.00p187.40p139,175
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.8015.17
Ocado Group PLC198.507.73
Greggs PLC1,687.066.10
Elementis PLC167.604.62
Ssp Group PLC171.704.12
3I Group PLC3,281.004.06

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,022.00-4.49
Trainline PLC210.20-4.37
Mony Group PLC184.08-4.13
Baltic Classifieds Group PLC179.00-3.76
Oxford Nanopore Technologies PLC126.30-3.07
Goodwin PLC19,800.00-2.94