Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Impax Asset Management (IEM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 405.50 409.00 405.50 406.00 585,871
6th Oct 2025 (Mon) 405.50 407.00 404.50 407.00 482,611
3rd Oct 2025 (Fri) 402.50 407.50 402.50 407.50 519,671
2nd Oct 2025 (Thu) 399.50 405.00 399.50 404.00 890,105
1st Oct 2025 (Wed) 396.00 401.50 396.00 401.00 704,554
30th Sep 2025 (Tue) 393.00 397.50 393.00 397.00 688,511
29th Sep 2025 (Mon) 394.00 398.00 394.00 396.00 353,922
26th Sep 2025 (Fri) 395.50 398.50 394.00 394.00 648,987
25th Sep 2025 (Thu) 396.00 396.00 392.50 396.00 561,513
24th Sep 2025 (Wed) 397.00 398.50 395.50 396.00 632,169
23rd Sep 2025 (Tue) 395.50 400.00 395.50 398.00 851,631
22nd Sep 2025 (Mon) 394.50 398.50 394.50 396.50 420,021
19th Sep 2025 (Fri) 389.00 397.00 389.00 397.00 1,255,706
18th Sep 2025 (Thu) 386.00 394.00 386.00 391.00 485,137
17th Sep 2025 (Wed) 386.00 390.00 386.00 388.50 278,476
16th Sep 2025 (Tue) 387.50 391.50 387.00 387.50 639,122
15th Sep 2025 (Mon) 392.00 392.50 390.00 390.00 431,087
12th Sep 2025 (Fri) 393.00 395.00 391.50 391.50 430,787
11th Sep 2025 (Thu) 393.00 395.00 392.50 393.50 3,656,811
10th Sep 2025 (Wed) 394.50 396.00 393.00 393.00 3,321,493
9th Sep 2025 (Tue) 393.50 396.50 393.50 395.00 483,894
8th Sep 2025 (Mon) 393.00 397.00 393.00 396.00 407,326
5th Sep 2025 (Fri) 386.00 396.00 386.00 394.00 561,588
4th Sep 2025 (Thu) 386.00 391.00 386.00 391.00 515,174
3rd Sep 2025 (Wed) 388.50 392.00 388.50 389.50 3,802,784
2nd Sep 2025 (Tue) 391.00 394.00 387.00 387.00 469,499
1st Sep 2025 (Mon) 395.00 397.00 394.00 394.00 292,588
29th Aug 2025 (Fri) 397.00 401.00 396.50 397.00 578,973
28th Aug 2025 (Thu) 395.50 399.50 395.50 398.00 442,305
27th Aug 2025 (Wed) 395.00 399.00 395.00 397.00 1,347,475
26th Aug 2025 (Tue) 396.50 399.00 396.50 398.00 511,348
25th Aug 2025 (Mon) 401.50 401.50 401.50 401.50 0
22nd Aug 2025 (Fri) 392.50 402.00 392.50 401.50 365,616
21st Aug 2025 (Thu) 388.50 397.00 388.50 396.50 485,747
20th Aug 2025 (Wed) 394.50 396.00 394.00 395.00 843,866
19th Aug 2025 (Tue) 392.50 398.00 392.50 397.00 429,526
18th Aug 2025 (Mon) 392.50 396.00 392.50 394.00 763,727
15th Aug 2025 (Fri) 390.50 398.00 390.50 394.00 576,380
14th Aug 2025 (Thu) 395.00 397.50 391.50 397.50 287,864
13th Aug 2025 (Wed) 393.50 397.50 390.50 397.50 725,306
12th Aug 2025 (Tue) 386.50 393.00 386.50 393.00 363,421
11th Aug 2025 (Mon) 392.50 396.00 392.00 392.00 386,781
8th Aug 2025 (Fri) 395.50 396.00 393.50 393.50 493,368
FTSE 100 Latest
Value9,548.87
Change65.29