Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 628.00 | 658.00 | 612.00 | 620.00 | 608.99 | 13,558 |
| 2024-08-30 | 620.00 | 652.00 | 620.00 | 632.00 | 620.77 | 3,570 |
| 2024-08-29 | 622.00 | 648.00 | 610.00 | 624.00 | 612.91 | 35,843 |
| 2024-08-28 | 630.00 | 642.00 | 612.50 | 622.00 | 610.95 | 102,639 |
| 2024-08-27 | 640.00 | 645.90 | 622.00 | 622.00 | 610.95 | 62,345 |
| 2024-08-23 | 634.00 | 652.00 | 634.00 | 638.00 | 626.67 | 26,786 |
| 2024-08-22 | 620.00 | 658.00 | 620.00 | 634.00 | 622.74 | 14,942 |
| 2024-08-21 | 622.00 | 648.80 | 614.00 | 620.00 | 608.99 | 76,653 |
| 2024-08-20 | 650.00 | 660.00 | 641.96 | 650.00 | 638.45 | 16,385 |
| 2024-08-19 | 644.00 | 655.00 | 642.00 | 650.00 | 638.45 | 8,879 |
| 2024-08-16 | 646.00 | 658.00 | 641.80 | 646.00 | 634.52 | 5,509 |
| 2024-08-15 | 650.00 | 652.74 | 644.00 | 646.00 | 634.52 | 16,875 |
| 2024-08-14 | 636.00 | 658.00 | 636.00 | 638.00 | 626.67 | 59,556 |
| 2024-08-13 | 630.00 | 650.00 | 630.00 | 636.00 | 624.70 | 16,830 |
| 2024-08-12 | 658.00 | 658.00 | 630.00 | 648.00 | 636.49 | 118,961 |
| 2024-08-09 | 632.00 | 658.00 | 628.00 | 632.00 | 620.77 | 50,033 |
| 2024-08-08 | 636.00 | 658.00 | 630.00 | 630.00 | 618.81 | 36,931 |
| 2024-08-07 | 660.00 | 660.00 | 630.00 | 630.00 | 618.81 | 125,185 |
| 2024-08-06 | 636.00 | 646.80 | 630.40 | 632.00 | 620.77 | 5,676 |
| 2024-08-05 | 644.00 | 658.00 | 604.00 | 628.00 | 616.84 | 490,311 |
| 2024-08-02 | 656.00 | 674.90 | 646.00 | 646.00 | 634.52 | 321,171 |
| 2024-08-01 | 658.00 | 676.00 | 647.60 | 662.00 | 650.24 | 68,602 |
| 2024-07-31 | 650.00 | 664.00 | 650.00 | 654.00 | 642.38 | 41,397 |
| 2024-07-30 | 668.00 | 683.16 | 650.00 | 650.00 | 638.45 | 77,722 |
| 2024-07-29 | 698.00 | 698.00 | 668.00 | 668.00 | 656.13 | 7,220 |
| 2024-07-26 | 680.00 | 698.00 | 668.00 | 668.00 | 656.13 | 38,040 |
| 2024-07-25 | 696.00 | 696.00 | 668.00 | 680.00 | 667.92 | 370,306 |
| 2024-07-24 | 684.00 | 696.00 | 673.33 | 688.00 | 675.78 | 12,761 |
| 2024-07-23 | 672.00 | 698.00 | 672.00 | 680.00 | 667.92 | 14,693 |
| 2024-07-22 | 670.00 | 688.00 | 670.00 | 670.00 | 658.10 | 17,111 |
| 2024-07-19 | 676.00 | 676.00 | 670.00 | 670.00 | 658.10 | 34,559 |
| 2024-07-18 | 670.00 | 696.98 | 666.40 | 680.00 | 667.92 | 17,369 |
| 2024-07-17 | 660.00 | 670.00 | 660.00 | 662.00 | 648.18 | 71,410 |
| 2024-07-16 | 642.00 | 669.82 | 642.00 | 660.00 | 646.22 | 506,535 |
| 2024-07-15 | 650.00 | 650.00 | 642.00 | 646.00 | 632.51 | 13,246 |
| 2024-07-12 | 642.00 | 650.00 | 642.00 | 642.00 | 628.59 | 10,508 |
| 2024-07-11 | 650.00 | 650.00 | 640.00 | 642.00 | 628.59 | 6,247 |
| 2024-07-10 | 642.00 | 650.00 | 640.61 | 650.00 | 636.43 | 6,151 |
| 2024-07-09 | 640.00 | 650.00 | 640.00 | 640.00 | 626.64 | 29,589 |
| 2024-07-08 | 648.00 | 648.00 | 630.00 | 640.00 | 626.64 | 40,101 |
| 2024-07-05 | 650.00 | 660.00 | 640.00 | 646.00 | 632.51 | 123,476 |
| 2024-07-04 | 648.00 | 648.00 | 633.92 | 640.00 | 626.64 | 27,562 |
| 2024-07-03 | 636.00 | 658.00 | 628.00 | 630.00 | 616.85 | 103,365 |
| 2024-07-02 | 636.00 | 652.13 | 602.00 | 632.00 | 618.80 | 206,719 |
| 2024-07-01 | 700.00 | 700.00 | 642.00 | 642.00 | 628.59 | 73,936 |
| 2024-06-28 | 680.00 | 694.00 | 656.00 | 660.00 | 646.22 | 20,279 |
| 2024-06-27 | 682.00 | 691.50 | 648.96 | 680.00 | 665.80 | 49,687 |
| 2024-06-26 | 680.00 | 688.68 | 679.00 | 684.00 | 669.72 | 36,109 |
| 2024-06-25 | 684.00 | 692.00 | 678.67 | 688.00 | 673.63 | 4,015 |
| 2024-06-24 | 692.00 | 694.00 | 678.00 | 692.00 | 677.55 | 8,715 |
| 2024-06-21 | 700.00 | 700.00 | 676.00 | 688.00 | 673.63 | 7,432 |
| 2024-06-20 | 694.00 | 694.00 | 646.00 | 676.00 | 661.88 | 18,471 |
| 2024-06-19 | 652.00 | 698.00 | 648.00 | 684.00 | 669.72 | 20,186 |
| 2024-06-18 | 652.00 | 698.00 | 652.00 | 676.00 | 661.88 | 17,034 |
| 2024-06-17 | 718.00 | 718.00 | 660.00 | 674.00 | 659.93 | 14,756 |
| 2024-06-14 | 684.00 | 698.00 | 662.00 | 696.00 | 681.47 | 42,656 |
| 2024-06-13 | 700.00 | 720.00 | 686.00 | 686.00 | 671.68 | 300,730 |
| 2024-06-12 | 712.00 | 714.00 | 702.00 | 702.00 | 687.34 | 17,838 |
| 2024-06-11 | 736.00 | 740.00 | 702.00 | 702.00 | 687.34 | 25,483 |
| 2024-06-10 | 722.00 | 742.00 | 701.00 | 724.00 | 708.88 | 15,335 |
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.