Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 710.00 | 738.00 | 692.00 | 730.00 | 714.76 | 33,058 |
| 2024-06-06 | 696.00 | 712.00 | 692.00 | 706.00 | 691.26 | 24,745 |
| 2024-06-05 | 696.00 | 709.40 | 682.00 | 698.00 | 683.43 | 34,913 |
| 2024-06-04 | 700.00 | 700.00 | 690.00 | 700.00 | 685.38 | 7,549 |
| 2024-06-03 | 700.00 | 745.70 | 694.00 | 694.00 | 679.51 | 75,271 |
| 2024-05-31 | 700.00 | 730.00 | 692.00 | 716.00 | 701.05 | 94,410 |
| 2024-05-30 | 676.00 | 738.00 | 676.00 | 710.00 | 695.17 | 67,105 |
| 2024-05-29 | 648.00 | 700.00 | 648.00 | 700.00 | 685.38 | 24,136 |
| 2024-05-28 | 686.00 | 686.00 | 652.00 | 670.00 | 656.01 | 33,192 |
| 2024-05-24 | 662.00 | 662.56 | 646.00 | 650.00 | 636.43 | 7,066 |
| 2024-05-23 | 640.00 | 674.00 | 631.00 | 674.00 | 659.93 | 42,948 |
| 2024-05-22 | 636.00 | 640.00 | 628.00 | 636.00 | 622.72 | 30,496 |
| 2024-05-21 | 630.00 | 636.00 | 624.67 | 630.00 | 616.85 | 175,114 |
| 2024-05-20 | 620.00 | 634.00 | 620.00 | 628.00 | 614.89 | 77,992 |
| 2024-05-17 | 620.00 | 638.34 | 620.00 | 624.00 | 610.97 | 66,803 |
| 2024-05-16 | 620.00 | 648.00 | 620.00 | 628.00 | 614.89 | 50,139 |
| 2024-05-15 | 630.00 | 648.00 | 630.00 | 630.00 | 616.85 | 17,116 |
| 2024-05-14 | 618.00 | 650.00 | 618.00 | 638.00 | 624.68 | 40,066 |
| 2024-05-13 | 628.00 | 634.00 | 616.00 | 634.00 | 620.76 | 20,422 |
| 2024-05-10 | 610.00 | 628.00 | 610.00 | 614.00 | 601.18 | 40,686 |
| 2024-05-09 | 616.00 | 628.00 | 608.00 | 608.00 | 595.30 | 209,839 |
| 2024-05-08 | 620.00 | 628.00 | 613.00 | 616.00 | 603.14 | 35,510 |
| 2024-05-07 | 628.00 | 628.00 | 614.00 | 614.00 | 601.18 | 92,349 |
| 2024-05-03 | 620.00 | 625.70 | 594.04 | 612.00 | 599.22 | 93,184 |
| 2024-05-02 | 616.00 | 624.00 | 611.75 | 614.00 | 601.18 | 76,927 |
| 2024-05-01 | 620.00 | 630.00 | 614.00 | 616.00 | 599.22 | 6,370 |
| 2024-04-30 | 624.00 | 624.30 | 599.00 | 618.00 | 601.17 | 62,025 |
| 2024-04-29 | 610.00 | 632.00 | 610.00 | 630.00 | 612.84 | 25,328 |
| 2024-04-26 | 614.00 | 628.00 | 606.00 | 618.00 | 601.17 | 8,872 |
| 2024-04-25 | 608.00 | 617.88 | 594.00 | 608.00 | 591.44 | 80,233 |
| 2024-04-24 | 622.00 | 627.31 | 606.20 | 618.00 | 601.17 | 42,318 |
| 2024-04-23 | 608.00 | 632.00 | 600.00 | 622.00 | 605.06 | 1,360,134 |
| 2024-04-22 | 602.00 | 613.45 | 600.00 | 602.00 | 585.60 | 35,829 |
| 2024-04-19 | 620.00 | 630.00 | 608.00 | 608.00 | 591.44 | 9,316 |
| 2024-04-18 | 630.00 | 630.00 | 602.00 | 612.00 | 595.33 | 36,656 |
| 2024-04-17 | 600.00 | 630.00 | 600.00 | 614.00 | 597.28 | 74,655 |
| 2024-04-16 | 630.00 | 654.00 | 607.04 | 620.00 | 603.11 | 217,370 |
| 2024-04-15 | 660.00 | 668.00 | 627.76 | 650.00 | 632.30 | 36,212 |
| 2024-04-12 | 644.00 | 674.00 | 633.24 | 674.00 | 655.64 | 34,459 |
| 2024-04-11 | 638.00 | 666.00 | 632.00 | 632.00 | 614.79 | 21,428 |
| 2024-04-10 | 648.00 | 648.00 | 632.00 | 638.00 | 620.62 | 3,998 |
| 2024-04-09 | 634.00 | 650.00 | 632.00 | 632.00 | 614.79 | 18,159 |
| 2024-04-08 | 634.00 | 650.00 | 622.00 | 646.00 | 628.40 | 21,587 |
| 2024-04-05 | 624.00 | 650.00 | 622.00 | 636.00 | 618.68 | 3,143 |
| 2024-04-04 | 628.00 | 650.00 | 626.00 | 628.00 | 610.89 | 7,356 |
| 2024-04-03 | 632.00 | 650.00 | 620.00 | 624.00 | 607.00 | 15,836 |
| 2024-04-02 | 622.00 | 632.00 | 622.00 | 630.00 | 612.84 | 30,849 |
| 2024-03-28 | 622.00 | 632.00 | 617.71 | 622.00 | 605.06 | 122,917 |
| 2024-03-27 | 634.00 | 634.00 | 620.00 | 620.00 | 603.11 | 2,377 |
| 2024-03-26 | 624.00 | 630.00 | 615.30 | 624.00 | 607.00 | 6,851 |
| 2024-03-25 | 610.00 | 634.00 | 610.00 | 626.00 | 608.95 | 16,120 |
| 2024-03-22 | 630.00 | 634.00 | 622.00 | 630.00 | 612.84 | 18,544 |
| 2024-03-21 | 624.00 | 634.00 | 620.00 | 630.00 | 612.84 | 244,103 |
| 2024-03-20 | 632.00 | 634.00 | 626.00 | 634.00 | 616.73 | 69,819 |
| 2024-03-19 | 622.00 | 639.20 | 622.00 | 630.00 | 612.84 | 13,997 |
| 2024-03-18 | 626.00 | 640.00 | 626.00 | 626.00 | 608.95 | 10,737 |
| 2024-03-15 | 628.00 | 628.00 | 623.50 | 624.00 | 607.00 | 13,455 |
| 2024-03-14 | 633.10 | 640.00 | 626.05 | 632.00 | 614.79 | 5,362 |
| 2024-03-13 | 620.00 | 642.00 | 620.00 | 622.00 | 605.06 | 27,616 |
| 2024-03-12 | 618.00 | 642.00 | 618.00 | 618.00 | 601.17 | 25,090 |
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.