Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 864.00 | 896.00 | 862.00 | 890.00 | 890.00 | 123,858 |
| 2026-10-16 | 872.00 | 900.43 | 872.00 | 874.00 | 874.00 | 19,152 |
| 2026-10-15 | 896.00 | 918.00 | 878.00 | 886.00 | 886.00 | 28,894 |
| 2026-10-14 | 920.00 | 920.00 | 870.00 | 870.00 | 870.00 | 56,462 |
| 2026-10-13 | 900.00 | 914.00 | 896.00 | 906.00 | 906.00 | 8,644 |
| 2026-10-12 | 880.00 | 900.00 | 848.50 | 900.00 | 900.00 | 15,196 |
| 2026-10-09 | 890.00 | 896.00 | 882.00 | 896.00 | 896.00 | 31,867 |
| 2026-10-08 | 862.00 | 890.00 | 847.28 | 886.00 | 886.00 | 86,368 |
| 2026-10-07 | 890.00 | 892.00 | 872.00 | 880.00 | 880.00 | 12,244 |
| 2026-10-06 | 880.00 | 888.00 | 856.00 | 882.00 | 882.00 | 22,750 |
| 2026-10-05 | 874.00 | 890.00 | 864.50 | 880.00 | 880.00 | 1,255 |
| 2026-10-02 | 884.00 | 890.00 | 858.00 | 874.00 | 874.00 | 15,049 |
| 2026-10-01 | 894.00 | 918.00 | 872.00 | 872.00 | 872.00 | 24,298 |
| 2026-09-30 | 886.00 | 914.00 | 882.00 | 896.00 | 896.00 | 17,517 |
| 2026-09-29 | 874.00 | 888.00 | 865.00 | 880.00 | 880.00 | 61,519 |
| 2026-09-28 | 886.00 | 914.00 | 864.00 | 874.00 | 874.00 | 18,342 |
| 2026-09-25 | 902.00 | 918.00 | 876.00 | 888.00 | 888.00 | 14,153 |
| 2026-09-24 | 860.00 | 916.00 | 860.00 | 888.00 | 888.00 | 13,952 |
| 2026-09-23 | 878.00 | 918.00 | 862.00 | 896.00 | 896.00 | 4,007 |
| 2026-09-22 | 884.00 | 914.00 | 866.00 | 898.00 | 898.00 | 138,164 |
| 2026-09-21 | 872.00 | 886.00 | 852.00 | 880.00 | 880.00 | 80,866 |
| 2026-09-18 | 876.00 | 884.00 | 860.00 | 876.00 | 876.00 | 7,422 |
| 2026-09-17 | 866.00 | 884.00 | 857.76 | 884.00 | 884.00 | 9,193 |
| 2026-09-16 | 856.00 | 874.00 | 851.97 | 856.00 | 856.00 | 52,821 |
| 2026-09-15 | 856.00 | 858.00 | 838.00 | 854.00 | 854.00 | 3,998 |
| 2026-09-14 | 860.00 | 860.00 | 834.00 | 856.00 | 856.00 | 6,891 |
| 2026-09-11 | 830.00 | 860.00 | 830.00 | 852.00 | 852.00 | 10,018 |
| 2026-09-10 | 860.00 | 860.00 | 844.00 | 856.00 | 856.00 | 17,154 |
| 2026-09-09 | 842.00 | 860.00 | 842.00 | 848.00 | 848.00 | 42,237 |
| 2026-09-08 | 840.00 | 864.00 | 833.89 | 844.00 | 844.00 | 70,587 |
| 2026-09-07 | 864.00 | 876.00 | 851.97 | 866.00 | 866.00 | 34,752 |
| 2026-09-04 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | 64,637 |
| 2026-09-03 | 876.00 | 890.00 | 858.00 | 858.00 | 858.00 | 35,386 |
| 2026-09-02 | 852.00 | 877.36 | 850.91 | 876.00 | 876.00 | 14,565 |
| 2026-09-01 | 830.00 | 880.00 | 830.00 | 858.00 | 858.00 | 13,114 |
| 2026-08-28 | 844.00 | 886.00 | 834.00 | 834.00 | 834.00 | 18,882 |
| 2026-08-27 | 846.00 | 874.81 | 846.00 | 856.00 | 856.00 | 40,761 |
| 2026-08-26 | 862.00 | 882.00 | 834.00 | 868.00 | 868.00 | 10,909 |
| 2026-08-25 | 862.00 | 873.35 | 852.00 | 860.00 | 860.00 | 15,329 |
| 2026-08-24 | 866.00 | 881.00 | 832.00 | 856.00 | 856.00 | 71,243 |
| 2026-08-21 | 844.00 | 870.00 | 841.00 | 852.00 | 852.00 | 7,559 |
| 2026-08-20 | 860.00 | 866.00 | 842.00 | 842.00 | 842.00 | 11,772 |
| 2026-08-19 | 870.00 | 884.00 | 852.00 | 852.00 | 852.00 | 12,176 |
| 2026-08-18 | 874.00 | 888.00 | 860.00 | 870.00 | 870.00 | 34,383 |
| 2026-08-17 | 890.00 | 890.00 | 864.00 | 868.00 | 868.00 | 28,580 |
| 2026-08-14 | 880.00 | 910.00 | 874.00 | 878.00 | 878.00 | 22,112 |
| 2026-08-13 | 900.00 | 916.00 | 874.00 | 880.00 | 880.00 | 13,382 |
| 2026-08-12 | 894.00 | 912.00 | 870.00 | 890.00 | 890.00 | 19,734 |
| 2026-08-11 | 900.00 | 912.00 | 880.00 | 880.00 | 880.00 | 30,906 |
| 2026-08-10 | 900.00 | 938.00 | 890.00 | 892.00 | 892.00 | 54,321 |
| 2026-08-07 | 898.00 | 918.00 | 892.00 | 900.00 | 900.00 | 128,791 |
| 2026-08-06 | 896.00 | 898.00 | 862.00 | 898.00 | 898.00 | 89,029 |
| 2026-08-05 | 876.00 | 892.00 | 852.00 | 874.00 | 874.00 | 123,919 |
| 2026-08-04 | 860.00 | 888.44 | 860.00 | 876.00 | 876.00 | 28,843 |
| 2026-08-03 | 860.00 | 884.00 | 850.00 | 874.00 | 874.00 | 45,279 |
| 2026-07-31 | 858.00 | 858.00 | 846.00 | 850.00 | 850.00 | 44,427 |
| 2026-07-30 | 854.00 | 860.00 | 830.00 | 844.00 | 844.00 | 18,185 |
| 2026-07-29 | 848.00 | 860.00 | 834.00 | 860.00 | 860.00 | 30,161 |
| 2026-07-28 | 816.00 | 850.00 | 810.00 | 840.00 | 840.00 | 23,370 |
| 2026-07-27 | 816.00 | 848.00 | 816.00 | 826.00 | 826.00 | 29,542 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0240 GBP |
| 2026-04-30 | 0.0450 GBP |
| 2025-07-17 | 0.0220 GBP |
| 2025-05-01 | 0.0420 GBP |
| 2024-07-18 | 0.0210 GBP |
| 2024-05-02 | 0.0400 GBP |
| 2023-07-20 | 0.0200 GBP |
| 2023-05-04 | 0.0380 GBP |
| 2022-07-21 | 0.0190 GBP |
| 2022-04-28 | 0.0350 GBP |
| 2021-07-22 | 0.0180 GBP |
| 2021-04-29 | 0.0330 GBP |
| 2020-07-23 | 0.0170 GBP |
| 2020-04-30 | 0.0320 GBP |
| 2019-07-25 | 0.0170 GBP |
| 2019-05-02 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.