Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 636.03 | 642.00 | 624.00 | 627.00 | 609.92 | 36,464 |
| 2024-03-08 | 624.00 | 644.00 | 621.45 | 624.00 | 607.00 | 14,492 |
| 2024-03-07 | 630.00 | 648.00 | 618.00 | 624.00 | 607.00 | 59,266 |
| 2024-03-06 | 636.00 | 643.10 | 619.94 | 620.00 | 603.11 | 28,654 |
| 2024-03-05 | 626.00 | 648.00 | 626.00 | 644.00 | 626.46 | 17,153 |
| 2024-03-04 | 642.00 | 654.00 | 636.40 | 642.00 | 624.51 | 51,448 |
| 2024-03-01 | 636.00 | 658.03 | 628.00 | 658.00 | 640.08 | 11,621 |
| 2024-02-29 | 640.00 | 644.00 | 626.00 | 626.00 | 608.95 | 9,115 |
| 2024-02-28 | 626.00 | 656.00 | 626.00 | 642.00 | 624.51 | 249,800 |
| 2024-02-27 | 638.00 | 650.00 | 626.00 | 626.00 | 608.95 | 8,517 |
| 2024-02-26 | 640.00 | 648.00 | 630.90 | 638.00 | 620.62 | 21,580 |
| 2024-02-23 | 640.00 | 642.00 | 632.00 | 642.00 | 624.51 | 12,476 |
| 2024-02-22 | 638.00 | 656.00 | 638.00 | 640.00 | 622.57 | 18,233 |
| 2024-02-21 | 636.00 | 644.00 | 636.00 | 636.00 | 618.68 | 28,405 |
| 2024-02-20 | 656.00 | 656.00 | 638.00 | 648.00 | 630.35 | 9,208 |
| 2024-02-19 | 636.00 | 648.00 | 636.00 | 638.00 | 620.62 | 23,045 |
| 2024-02-16 | 660.00 | 668.00 | 628.00 | 628.00 | 610.89 | 7,722 |
| 2024-02-15 | 652.00 | 658.00 | 638.00 | 652.00 | 634.24 | 191,583 |
| 2024-02-14 | 644.00 | 650.00 | 638.00 | 638.00 | 620.62 | 19,186 |
| 2024-02-13 | 638.00 | 650.00 | 636.00 | 636.00 | 618.68 | 19,886 |
| 2024-02-12 | 650.00 | 652.82 | 638.00 | 650.00 | 632.30 | 41,767 |
| 2024-02-09 | 654.00 | 665.00 | 626.00 | 648.00 | 630.35 | 28,606 |
| 2024-02-08 | 656.00 | 676.00 | 642.80 | 650.00 | 632.30 | 76,885 |
| 2024-02-07 | 662.00 | 674.40 | 650.00 | 650.00 | 632.30 | 1,019,729 |
| 2024-02-06 | 676.00 | 676.00 | 650.00 | 650.00 | 632.30 | 355,600 |
| 2024-02-05 | 638.00 | 674.00 | 638.00 | 654.00 | 636.19 | 707,859 |
| 2024-02-02 | 678.00 | 678.00 | 636.00 | 660.00 | 642.02 | 549,080 |
| 2024-02-01 | 654.00 | 678.00 | 650.00 | 660.00 | 642.02 | 18,307 |
| 2024-01-31 | 664.00 | 671.50 | 641.00 | 660.00 | 642.02 | 38,460 |
| 2024-01-30 | 638.00 | 650.00 | 624.00 | 630.00 | 612.84 | 9,193 |
| 2024-01-29 | 638.00 | 642.00 | 629.00 | 640.00 | 622.57 | 12,621 |
| 2024-01-26 | 656.00 | 656.00 | 622.00 | 640.00 | 622.57 | 6,789 |
| 2024-01-25 | 658.00 | 658.00 | 622.00 | 640.00 | 622.57 | 3,238 |
| 2024-01-24 | 664.00 | 664.00 | 642.20 | 646.00 | 628.40 | 51,104 |
| 2024-01-23 | 664.00 | 664.00 | 624.10 | 650.00 | 632.30 | 1,026 |
| 2024-01-22 | 648.00 | 651.00 | 622.00 | 638.00 | 620.62 | 13,576 |
| 2024-01-19 | 662.00 | 664.00 | 623.50 | 654.00 | 636.19 | 75,502 |
| 2024-01-18 | 664.00 | 664.00 | 620.00 | 620.00 | 603.11 | 6,211 |
| 2024-01-17 | 650.00 | 660.00 | 626.00 | 660.00 | 642.02 | 3,327 |
| 2024-01-16 | 662.00 | 662.00 | 623.60 | 640.00 | 622.57 | 13,733 |
| 2024-01-15 | 654.00 | 664.00 | 622.00 | 660.00 | 642.02 | 4,910 |
| 2024-01-12 | 638.00 | 638.00 | 618.00 | 620.00 | 603.11 | 190,067 |
| 2024-01-11 | 640.00 | 640.00 | 620.00 | 628.00 | 610.89 | 22,170 |
| 2024-01-10 | 654.00 | 654.00 | 618.00 | 620.00 | 603.11 | 87,279 |
| 2024-01-09 | 648.00 | 648.00 | 620.00 | 620.00 | 603.11 | 5,347 |
| 2024-01-08 | 652.00 | 652.00 | 622.00 | 626.00 | 608.95 | 509,411 |
| 2024-01-05 | 636.00 | 638.00 | 602.00 | 638.00 | 620.62 | 14,379 |
| 2024-01-04 | 622.00 | 652.00 | 622.00 | 640.00 | 622.57 | 1,695 |
| 2024-01-03 | 656.00 | 656.00 | 620.00 | 620.00 | 603.11 | 7,525 |
| 2024-01-02 | 634.00 | 664.00 | 620.00 | 620.00 | 603.11 | 6,114 |
| 2023-12-29 | 622.00 | 622.00 | 616.00 | 616.00 | 599.22 | 2,690 |
| 2023-12-28 | 622.00 | 666.00 | 622.00 | 626.00 | 608.95 | 2,175 |
| 2023-12-27 | 638.00 | 666.00 | 618.00 | 620.00 | 603.11 | 13,882 |
| 2023-12-22 | 620.00 | 636.00 | 620.00 | 620.00 | 603.11 | 5,562 |
| 2023-12-21 | 608.00 | 630.00 | 608.00 | 630.00 | 612.84 | 5,513 |
| 2023-12-20 | 630.00 | 634.16 | 614.00 | 620.00 | 603.11 | 10,055 |
| 2023-12-19 | 638.00 | 640.00 | 618.00 | 618.00 | 601.17 | 7,969 |
| 2023-12-18 | 592.00 | 630.00 | 592.00 | 630.00 | 612.84 | 37,701 |
| 2023-12-15 | 636.00 | 636.00 | 592.00 | 592.00 | 575.87 | 51,034 |
| 2023-12-14 | 624.00 | 628.00 | 604.88 | 610.00 | 593.38 | 23,623 |
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.