Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 624.00 | 628.00 | 604.88 | 610.00 | 593.38 | 23,623 |
| 2023-12-13 | 626.00 | 626.00 | 600.00 | 600.00 | 583.66 | 7,835 |
| 2023-12-12 | 636.00 | 638.00 | 607.98 | 608.00 | 591.44 | 15,592 |
| 2023-12-11 | 628.00 | 638.00 | 592.00 | 636.00 | 618.68 | 13,617 |
| 2023-12-08 | 626.00 | 640.00 | 597.10 | 628.00 | 610.89 | 9,108 |
| 2023-12-07 | 624.00 | 626.00 | 602.00 | 624.00 | 607.00 | 9,518 |
| 2023-12-06 | 640.00 | 640.00 | 597.23 | 600.00 | 583.66 | 117,187 |
| 2023-12-05 | 620.00 | 638.00 | 614.00 | 626.00 | 608.95 | 40,049 |
| 2023-12-04 | 600.00 | 618.00 | 582.36 | 608.00 | 591.44 | 55,072 |
| 2023-12-01 | 620.00 | 620.00 | 590.00 | 590.00 | 573.93 | 5,260 |
| 2023-11-30 | 598.00 | 604.00 | 586.00 | 586.00 | 570.04 | 1,022,414 |
| 2023-11-29 | 604.00 | 620.00 | 594.00 | 620.00 | 603.11 | 77,211 |
| 2023-11-28 | 588.00 | 599.40 | 588.00 | 598.00 | 581.71 | 41,666 |
| 2023-11-27 | 586.00 | 618.00 | 583.58 | 592.00 | 575.87 | 76,173 |
| 2023-11-24 | 596.00 | 606.70 | 586.56 | 602.00 | 585.60 | 12,816 |
| 2023-11-23 | 588.00 | 600.00 | 575.40 | 598.00 | 581.71 | 2,589 |
| 2023-11-22 | 576.00 | 578.90 | 560.00 | 576.00 | 560.31 | 31,165 |
| 2023-11-21 | 588.00 | 588.00 | 562.00 | 578.00 | 562.26 | 5,922 |
| 2023-11-20 | 560.00 | 590.00 | 552.72 | 590.00 | 573.93 | 1,880 |
| 2023-11-17 | 560.00 | 579.00 | 554.88 | 560.00 | 544.75 | 6,780 |
| 2023-11-16 | 588.00 | 588.00 | 552.00 | 568.00 | 552.53 | 11,278 |
| 2023-11-15 | 590.00 | 590.00 | 564.00 | 590.00 | 573.93 | 6,435 |
| 2023-11-14 | 564.00 | 569.12 | 560.00 | 568.00 | 552.53 | 10,102 |
| 2023-11-13 | 548.00 | 568.00 | 537.56 | 568.00 | 552.53 | 32,389 |
| 2023-11-10 | 552.00 | 568.00 | 540.00 | 568.00 | 552.53 | 2,361 |
| 2023-11-09 | 544.00 | 564.48 | 544.00 | 544.00 | 529.18 | 3,421 |
| 2023-11-08 | 544.00 | 557.40 | 536.32 | 544.00 | 529.18 | 6,073 |
| 2023-11-07 | 558.00 | 568.00 | 536.00 | 560.00 | 544.75 | 7,220 |
| 2023-11-06 | 536.00 | 559.00 | 535.84 | 548.00 | 533.07 | 1,204,523 |
| 2023-11-03 | 548.00 | 568.00 | 524.00 | 538.00 | 523.35 | 37,145 |
| 2023-11-02 | 524.00 | 550.00 | 524.00 | 524.00 | 509.73 | 1,388 |
| 2023-11-01 | 540.00 | 550.00 | 526.00 | 550.00 | 535.02 | 30,662 |
| 2023-10-31 | 526.00 | 540.00 | 526.00 | 540.00 | 525.29 | 22,928 |
| 2023-10-30 | 530.00 | 550.00 | 524.00 | 540.00 | 525.29 | 9,473 |
| 2023-10-27 | 560.00 | 560.00 | 522.00 | 526.00 | 511.67 | 4,213 |
| 2023-10-26 | 540.00 | 554.80 | 530.00 | 540.00 | 525.29 | 35,858 |
| 2023-10-25 | 534.00 | 542.00 | 534.00 | 542.00 | 527.24 | 10,300 |
| 2023-10-24 | 554.00 | 554.00 | 541.68 | 547.00 | 532.10 | 5,631 |
| 2023-10-23 | 542.00 | 558.00 | 540.00 | 550.00 | 535.02 | 14,955 |
| 2023-10-20 | 552.00 | 574.88 | 540.00 | 540.00 | 525.29 | 10,274 |
| 2023-10-19 | 565.00 | 588.00 | 560.00 | 560.00 | 544.75 | 4,479 |
| 2023-10-18 | 560.00 | 595.44 | 560.00 | 560.00 | 544.75 | 1,393 |
| 2023-10-17 | 590.00 | 594.00 | 571.24 | 594.00 | 577.82 | 26,373 |
| 2023-10-16 | 588.00 | 598.00 | 566.00 | 592.00 | 575.87 | 17,405 |
| 2023-10-13 | 562.00 | 594.00 | 562.00 | 594.00 | 577.82 | 6,461 |
| 2023-10-12 | 572.00 | 598.00 | 566.32 | 588.00 | 571.98 | 22,358 |
| 2023-10-11 | 570.00 | 598.00 | 560.50 | 570.00 | 554.47 | 3,486 |
| 2023-10-10 | 554.00 | 575.00 | 542.00 | 560.00 | 544.75 | 22,635 |
| 2023-10-09 | 566.00 | 590.00 | 542.00 | 542.00 | 527.24 | 16,544 |
| 2023-10-06 | 570.00 | 591.50 | 570.00 | 570.00 | 554.47 | 7,980 |
| 2023-10-05 | 574.00 | 598.00 | 574.00 | 582.00 | 566.15 | 13,131 |
| 2023-10-04 | 600.00 | 618.00 | 582.00 | 588.00 | 571.98 | 17,037 |
| 2023-10-03 | 606.00 | 610.96 | 585.84 | 610.00 | 593.38 | 6,714 |
| 2023-10-02 | 580.00 | 619.24 | 580.00 | 610.00 | 593.38 | 7,967 |
| 2023-09-29 | 612.00 | 612.00 | 580.00 | 580.00 | 564.20 | 4,937 |
| 2023-09-28 | 622.00 | 622.00 | 586.00 | 616.00 | 599.22 | 3,777 |
| 2023-09-27 | 590.00 | 600.00 | 588.00 | 588.00 | 571.98 | 174,693 |
| 2023-09-26 | 592.00 | 600.00 | 592.00 | 592.00 | 575.87 | 6,360 |
| 2023-09-25 | 600.00 | 600.00 | 592.10 | 600.00 | 583.66 | 3,805 |
| 2023-09-22 | 590.00 | 598.00 | 588.00 | 592.00 | 575.87 | 21,117 |
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.