Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 594.00 | 600.00 | 591.60 | 600.00 | 583.66 | 11,117 |
| 2023-09-20 | 592.00 | 600.00 | 588.60 | 596.00 | 579.77 | 51,483 |
| 2023-09-19 | 600.00 | 604.48 | 589.44 | 600.00 | 583.66 | 2,612 |
| 2023-09-18 | 598.00 | 628.00 | 596.00 | 599.00 | 582.68 | 52,718 |
| 2023-09-15 | 598.00 | 600.00 | 588.00 | 590.00 | 573.93 | 20,718 |
| 2023-09-14 | 602.00 | 602.00 | 589.68 | 600.00 | 583.66 | 4,824 |
| 2023-09-13 | 600.00 | 600.00 | 588.00 | 600.00 | 583.66 | 1,031,688 |
| 2023-09-12 | 588.00 | 617.10 | 588.00 | 608.00 | 591.44 | 261,261 |
| 2023-09-11 | 602.00 | 618.00 | 590.00 | 590.00 | 573.93 | 7,262 |
| 2023-09-08 | 600.00 | 609.00 | 598.00 | 600.00 | 583.66 | 572 |
| 2023-09-07 | 614.00 | 620.00 | 584.00 | 602.00 | 585.60 | 5,614 |
| 2023-09-06 | 608.00 | 618.00 | 582.00 | 618.00 | 601.17 | 4,878 |
| 2023-09-05 | 618.00 | 618.12 | 604.00 | 610.00 | 593.38 | 2,158 |
| 2023-09-04 | 606.00 | 615.00 | 606.00 | 606.00 | 589.49 | 3,082 |
| 2023-09-01 | 610.00 | 624.00 | 609.60 | 610.00 | 593.38 | 4,435 |
| 2023-08-31 | 624.00 | 624.00 | 607.76 | 612.00 | 595.33 | 4,210 |
| 2023-08-30 | 626.00 | 626.00 | 582.00 | 600.00 | 583.66 | 3,148 |
| 2023-08-29 | 600.00 | 622.00 | 600.00 | 618.00 | 601.17 | 39,695 |
| 2023-08-25 | 604.00 | 614.00 | 604.00 | 612.00 | 595.33 | 2,117 |
| 2023-08-24 | 600.00 | 626.00 | 600.00 | 600.00 | 583.66 | 9,583 |
| 2023-08-23 | 616.00 | 622.00 | 608.80 | 616.00 | 599.22 | 12,614 |
| 2023-08-22 | 614.00 | 618.90 | 602.00 | 610.00 | 593.38 | 24,722 |
| 2023-08-21 | 600.00 | 634.00 | 600.00 | 600.00 | 583.66 | 13,675 |
| 2023-08-18 | 592.00 | 610.00 | 584.00 | 604.00 | 587.55 | 9,249 |
| 2023-08-17 | 606.00 | 606.00 | 584.00 | 606.00 | 589.49 | 37,280 |
| 2023-08-16 | 602.00 | 610.00 | 600.00 | 604.00 | 587.55 | 13,083 |
| 2023-08-15 | 612.00 | 618.00 | 602.00 | 602.00 | 585.60 | 2,855 |
| 2023-08-14 | 608.00 | 632.00 | 604.00 | 608.00 | 591.44 | 10,362 |
| 2023-08-11 | 604.00 | 611.00 | 603.98 | 610.00 | 593.38 | 19,484 |
| 2023-08-10 | 610.00 | 610.00 | 610.00 | 610.00 | 593.38 | 5,697 |
| 2023-08-09 | 602.00 | 615.60 | 602.00 | 602.00 | 585.60 | 256 |
| 2023-08-08 | 628.00 | 650.00 | 602.00 | 602.00 | 585.60 | 4,748 |
| 2023-08-07 | 636.00 | 636.00 | 606.00 | 606.00 | 589.49 | 32,439 |
| 2023-08-04 | 626.00 | 630.00 | 610.00 | 630.00 | 612.84 | 30,634 |
| 2023-08-03 | 606.00 | 626.00 | 606.00 | 626.00 | 608.95 | 3,065 |
| 2023-08-02 | 636.00 | 638.00 | 608.00 | 622.00 | 605.06 | 5,580 |
| 2023-08-01 | 634.00 | 638.00 | 614.00 | 624.00 | 607.00 | 13,763 |
| 2023-07-31 | 620.00 | 640.00 | 610.10 | 640.00 | 622.57 | 6,065 |
| 2023-07-28 | 638.00 | 638.00 | 606.00 | 638.00 | 620.62 | 2,250 |
| 2023-07-27 | 614.00 | 636.00 | 602.00 | 602.00 | 585.60 | 8,908 |
| 2023-07-26 | 636.00 | 638.00 | 611.12 | 612.00 | 595.33 | 114,086 |
| 2023-07-25 | 620.00 | 620.00 | 604.00 | 606.00 | 589.49 | 10,363 |
| 2023-07-24 | 620.00 | 624.00 | 605.00 | 618.00 | 601.17 | 16,099 |
| 2023-07-21 | 606.00 | 648.00 | 602.00 | 610.00 | 593.38 | 94,943 |
| 2023-07-20 | 614.00 | 630.00 | 606.00 | 630.00 | 612.84 | 20,191 |
| 2023-07-19 | 634.00 | 637.22 | 622.10 | 634.00 | 614.79 | 6,438 |
| 2023-07-18 | 620.00 | 648.00 | 620.00 | 620.00 | 601.21 | 35,883 |
| 2023-07-17 | 638.00 | 644.00 | 626.00 | 630.00 | 610.91 | 10,469 |
| 2023-07-14 | 638.00 | 638.00 | 610.00 | 638.00 | 618.66 | 1,222 |
| 2023-07-13 | 622.00 | 634.00 | 602.00 | 634.00 | 614.79 | 73,492 |
| 2023-07-12 | 640.00 | 648.00 | 612.00 | 620.00 | 601.21 | 82,549 |
| 2023-07-11 | 676.00 | 676.00 | 640.00 | 640.00 | 620.60 | 6,639 |
| 2023-07-10 | 646.00 | 667.20 | 644.00 | 660.00 | 640.00 | 8,653 |
| 2023-07-07 | 650.00 | 678.00 | 642.00 | 660.00 | 640.00 | 37,182 |
| 2023-07-06 | 658.00 | 676.92 | 642.00 | 646.00 | 626.42 | 20,387 |
| 2023-07-05 | 660.00 | 660.00 | 645.00 | 660.00 | 640.00 | 1,863 |
| 2023-07-04 | 640.00 | 656.00 | 640.00 | 650.00 | 630.30 | 7,768 |
| 2023-07-03 | 652.00 | 678.00 | 640.00 | 640.00 | 620.60 | 20,606 |
| 2023-06-30 | 664.00 | 664.00 | 634.00 | 634.00 | 614.79 | 4,741 |
| 2023-06-29 | 674.00 | 674.00 | 646.80 | 674.00 | 653.57 | 5,735 |
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.