1. Share Prices

  2. Impax Asset Management Group PLC (IPX)

185.40p+0.40 (+0.22%)05 Nov 2025, 16:56
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
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
Sep 25, 2025180.00p191.20p180.00p183.60p211,683
Sep 24, 2025193.00p193.00p185.80p187.00p350,019
Sep 23, 2025189.00p192.60p185.20p191.60p261,599
Sep 22, 2025189.00p189.00p180.08p187.40p172,834
Sep 19, 2025185.00p189.00p181.40p181.40p277,444
Sep 18, 2025176.00p188.40p176.00p187.20p226,531
Sep 17, 2025174.00p180.60p172.20p177.60p280,702
Sep 16, 2025172.00p180.00p172.00p175.40p206,178
Sep 15, 2025172.00p181.20p172.00p177.00p112,370
Sep 12, 2025175.00p183.80p172.40p173.40p486,772
Sep 11, 2025172.40p181.60p171.42p174.60p207,564
Sep 10, 2025170.60p181.40p170.60p172.80p113,577
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
123456
Showing 1 to 50 of 252

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.