Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Impax Asset Management (IEM) Share Price

Intraday
Historical

Price	399.50p on 17-12-2025 at 19:30:06
Change	0.50p 0.13%
Buy	400.00p
Sell	399.00p

Last Trade:	Buy 93,452.00 at 399.50p
Day's Volume:	524,543
Last Close:	399.50p
Open:	399.00p
ISIN:	GB0031232498

Day's Range	398.00p - 401.00p
52wk Range:	298.50p - 418.00p
Market Capitalisation:	£760.69m
VWAP:	399.59513p
Shares in Issue:	190.41m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Impax Asset Management (IEM) Latest Trades
Buy*	93,452	399.50p	Suspected BUY Trade	16:35:17 - 17-Dec-25
Sell*	6,300	399.25p	Ordinary	16:29:47 - 17-Dec-25
Sell*	519	399.00p	Automatic Execution	16:28:40 - 17-Dec-25
Sell*	790	399.00p	Automatic Execution	16:28:40 - 17-Dec-25
Sell*	843	400.00p	Automatic Execution	16:28:40 - 17-Dec-25
Sell*	948	400.00p	Automatic Execution	16:28:40 - 17-Dec-25
Sell*	2	400.00p	Automatic Execution	16:28:40 - 17-Dec-25
Buy*	950	399.00p	Automatic Execution	16:28:38 - 17-Dec-25
Buy*	812	399.00p	Automatic Execution	16:28:38 - 17-Dec-25
Buy*	774	399.00p	Automatic Execution	16:28:38 - 17-Dec-25

See more Impax Asset Management trades

Impax Asset Management (IEM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	399.00	401.00	398.00	399.50	524,543
16th Dec 2025 (Tue)	400.50	402.00	399.00	399.00	358,876
15th Dec 2025 (Mon)	400.50	401.50	400.00	401.50	147,771
12th Dec 2025 (Fri)	395.00	404.00	395.00	399.50	311,750
11th Dec 2025 (Thu)	399.00	400.00	397.50	399.00	309,943
10th Dec 2025 (Wed)	399.00	401.00	399.00	399.00	330,432
9th Dec 2025 (Tue)	400.00	403.00	400.00	402.50	270,983
8th Dec 2025 (Mon)	404.00	405.00	401.00	401.00	297,753
5th Dec 2025 (Fri)	398.00	406.50	398.00	405.00	418,656
4th Dec 2025 (Thu)	395.50	404.50	395.50	404.50	646,367
3rd Dec 2025 (Wed)	399.00	400.00	398.00	400.00	517,963
2nd Dec 2025 (Tue)	392.50	398.50	392.50	398.50	2,776,432
1st Dec 2025 (Mon)	394.50	398.50	394.50	397.00	1,983,664
28th Nov 2025 (Fri)	395.00	398.50	395.00	398.00	322,313
27th Nov 2025 (Thu)	392.00	398.00	392.00	396.50	215,157
26th Nov 2025 (Wed)	393.50	396.00	393.00	395.50	354,353
25th Nov 2025 (Tue)	387.00	392.00	387.00	392.00	440,922
24th Nov 2025 (Mon)	386.50	391.00	386.50	388.00	386,690
21st Nov 2025 (Fri)	382.50	387.50	381.50	386.00	373,072
20th Nov 2025 (Thu)	383.50	391.50	383.50	389.50	879,141
19th Nov 2025 (Wed)	379.00	386.50	379.00	384.50	3,281,171
18th Nov 2025 (Tue)	385.50	386.00	381.00	381.50	584,758

See more Impax Asset Management price history

Date	Source	Headline
Impax Asset Management (IEM) Regulatory News
17th Dec 2025 4:53 pm	RNS	Holding(s) in Company
17th Dec 2025 2:21 pm	RNS	Net Asset Value(s)
16th Dec 2025 4:30 pm	RNS	Holding(s) in Company
16th Dec 2025 12:21 pm	RNS	Net Asset Value(s)
16th Dec 2025 9:26 am	RNS	Holding(s) in Company
15th Dec 2025 1:34 pm	RNS	Net Asset Value(s)
15th Dec 2025 9:26 am	RNS	Holding(s) in Company
12th Dec 2025 1:04 pm	RNS	Net Asset Value(s)
11th Dec 2025 2:17 pm	RNS	Net Asset Value(s)
10th Dec 2025 12:39 pm	RNS	Net Asset Value(s)

See more Impax Asset Management regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53