LSE · IPX · stock
Impax Asset Management Group Plc (IPX) stock price history
Every LSE trading session of Impax Asset Management Group Plc from Nov 29, 1996 to Nov 13, 2026: 6,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPX adjusted close, 1996 to 2026
- £14.77
- All time high, 2021
- £1.98
- 52 week high, £0.8650 low
- 6,642
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
IPX key facts
- Impax Asset Management Group Plc (IPX) closed at £0.8730 on Nov 13, 2026 on LSE.
- IPX's all time high close is £14.77, set on Dec 9, 2021; its all time low close is £0.0323 on Jul 22, 2003.
- IPX's 52 week range is £0.8650 to £1.98.
- IPX returned -54.6% over the year to Nov 13, 2026 and -93.7% over five years.
- Over ten years IPX returned +81%, +6.1% a year compounded.
- IPX's deepest drawdown was -94.1% from Dec 9, 2021 to Nov 13, 2026.
- DataCedar holds 6,642 daily sessions of IPX history from Nov 29, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPX price chart, 1996 to 2026
IPX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -25.3% |
| 6 months | -17.6% |
| Year to date | -42.7% |
| 1 year | -54.6% |
| 3 years | -79.4% |
| 5 years | -93.7% |
| 10 years | +80.8% |
| Since Nov 29, 1996 | +84.2% |
| Compound annual growth, 30.0 years | +2.1% |
IPX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £14.77 on Dec 9, 2021
- All time low close
- £0.0323 on Jul 22, 2003
- 52 week high
- £1.98 on Nov 13, 2025
- 52 week low
- £0.8650 on Nov 13, 2026
- Deepest drawdown
- -94.1% from Dec 9, 2021 to Nov 13, 2026, not yet recovered
- Best single session
- +24.0% on Sep 6, 2005
- Worst single session
- -31.8% on Mar 17, 2003
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +164%
- Worst calendar year
- 2002, -66%
IPX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Nov 29, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.55 | £1.70 | £0.8650 | £0.8730 | -42.5% | 129.2M | 217 |
| 2025 | £2.53 | £2.56 | £1.12 | £1.52 | -38.4% | 152.7M | 253 |
| 2024 | £5.65 | £5.73 | £2.20 | £2.47 | -55.1% | 78.1M | 252 |
| 2023 | £7.23 | £8.96 | £3.49 | £5.49 | -23.9% | 57.9M | 250 |
| 2022 | £14.83 | £14.83 | £4.82 | £7.21 | -50.9% | 57M | 250 |
| 2021 | £7.28 | £15.03 | £6.58 | £14.67 | +110.9% | 54.9M | 253 |
| 2020 | £3.79 | £7.48 | £1.90 | £6.96 | +79.5% | 34.1M | 251 |
| 2019 | £1.99 | £4.05 | £1.79 | £3.88 | +90.3% | 18.1M | 181 |
| 2018 | £1.75 | £2.78 | £1.15 | £2.04 | +18.2% | 33.6M | 211 |
| 2017 | £0.6518 | £1.74 | £0.6274 | £1.72 | +164.2% | 23.8M | 196 |
| 2016 | £0.4362 | £0.6572 | £0.3983 | £0.6523 | +57.4% | 6.6M | 145 |
| 2015 | £0.5174 | £0.5872 | £0.3981 | £0.4143 | -19.9% | 16.8M | 151 |
| 2014 | £0.4274 | £0.5870 | £0.4258 | £0.5174 | +19.6% | 10.2M | 147 |
| 2013 | £0.3351 | £0.4477 | £0.3233 | £0.4327 | +29.9% | 9.9M | 151 |
| 2012 | £0.4386 | £0.5570 | £0.2984 | £0.3332 | -26.4% | 8.3M | 116 |
| 2011 | £0.6439 | £0.7557 | £0.3978 | £0.4525 | -29.7% | 13M | 175 |
| 2010 | £0.4226 | £0.6563 | £0.3779 | £0.6439 | +52.4% | 27.4M | 243 |
| 2009 | £0.1939 | £0.4275 | £0.1708 | £0.4226 | +118.0% | 8M | 243 |
| 2008 | £0.4026 | £0.4126 | £0.1690 | £0.1939 | -51.9% | 26M | 246 |
| 2007 | £0.2088 | £0.4126 | £0.2043 | £0.4026 | +92.9% | 127.6M | 245 |
| 2006 | £0.1143 | £0.2137 | £0.1143 | £0.2088 | +82.6% | 70.5M | 142 |
| 2005 | £0.0659 | £0.1206 | £0.0398 | £0.1143 | +73.6% | 14.1M | 220 |
| 2004 | £0.0581 | £0.0770 | £0.0547 | £0.0659 | +13.4% | 17.4M | 256 |
| 2003 | £0.0944 | £0.0944 | £0.0298 | £0.0581 | -38.5% | 22.4M | 260 |
| 2002 | £0.2784 | £0.2843 | £0.0795 | £0.0944 | -66.1% | 13.3M | 261 |
| 2001 | £0.2734 | £0.3877 | £0.2485 | £0.2784 | +1.8% | 6.8M | 261 |
| 2000 | £0.2863 | £0.3181 | £0.2394 | £0.2734 | -4.5% | 0 | 260 |
| 1999 | £0.2863 | £0.3051 | £0.2863 | £0.2863 | 0.0% | 0 | 261 |
| 1998 | £0.3989 | £0.3989 | £0.2863 | £0.2863 | -28.2% | 0 | 261 |
| 1997 | £0.4740 | £0.4740 | £0.3989 | £0.3989 | -15.8% | 0 | 261 |
| 1996 | £0.4740 | £0.4740 | £0.4740 | £0.4740 | n/a | 0 | 23 |
IPX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.8730 | -5.5% |
| October 2026 | £0.9240 | -16.6% |
| September 2026 | £1.11 | -2.5% |
| August 2026 | £1.14 | +3.6% |
| July 2026 | £1.10 | +11.0% |
| June 2026 | £0.9870 | -1.0% |
| May 2026 | £0.9968 | +0.9% |
| April 2026 | £0.9878 | -19.0% |
| March 2026 | £1.22 | -17.0% |
| February 2026 | £1.47 | -9.4% |
| January 2026 | £1.62 | +6.8% |
| December 2025 | £1.52 | -12.4% |
About the IPX data
Daily bars. 6,642 sessions from Nov 29, 1996 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AIPX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
IPX share price history
