Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 644.00 | 669.36 | 644.00 | 644.00 | 624.48 | 7,443 |
| 2023-06-27 | 660.00 | 664.00 | 640.00 | 658.00 | 638.06 | 4,346 |
| 2023-06-26 | 672.00 | 672.00 | 640.60 | 658.00 | 638.06 | 8,035 |
| 2023-06-23 | 662.00 | 678.00 | 634.00 | 638.00 | 618.66 | 265,840 |
| 2023-06-22 | 664.00 | 678.00 | 650.00 | 650.00 | 630.30 | 84,234 |
| 2023-06-21 | 670.00 | 680.00 | 670.00 | 680.00 | 659.39 | 749 |
| 2023-06-20 | 674.00 | 677.00 | 662.32 | 677.00 | 656.48 | 75,538 |
| 2023-06-19 | 662.00 | 678.00 | 660.00 | 678.00 | 657.45 | 3,462 |
| 2023-06-16 | 674.00 | 680.00 | 666.24 | 674.00 | 653.57 | 11,770 |
| 2023-06-15 | 678.00 | 678.00 | 663.30 | 672.00 | 651.63 | 1,412 |
| 2023-06-14 | 670.00 | 678.00 | 670.00 | 670.00 | 649.69 | 135,982 |
| 2023-06-13 | 680.00 | 680.00 | 664.32 | 674.00 | 653.57 | 155,752 |
| 2023-06-12 | 678.00 | 680.00 | 650.00 | 680.00 | 659.39 | 7,488 |
| 2023-06-09 | 648.00 | 680.00 | 630.00 | 680.00 | 659.39 | 154,380 |
| 2023-06-08 | 640.00 | 676.40 | 640.00 | 662.00 | 641.94 | 19,063 |
| 2023-06-07 | 656.00 | 660.00 | 646.64 | 650.00 | 630.30 | 5,458 |
| 2023-06-06 | 652.00 | 658.00 | 639.28 | 658.00 | 638.06 | 6,354 |
| 2023-06-05 | 650.00 | 657.64 | 639.28 | 650.00 | 630.30 | 299 |
| 2023-06-02 | 650.00 | 658.00 | 622.00 | 652.00 | 632.24 | 1,421 |
| 2023-06-01 | 650.00 | 657.64 | 636.00 | 650.00 | 630.30 | 12,196 |
| 2023-05-31 | 640.00 | 644.00 | 626.00 | 644.00 | 624.48 | 3,477 |
| 2023-05-30 | 644.00 | 645.31 | 616.00 | 642.00 | 622.54 | 3,046 |
| 2023-05-26 | 634.00 | 656.00 | 626.00 | 626.00 | 607.03 | 5,526 |
| 2023-05-25 | 632.00 | 664.00 | 610.00 | 614.00 | 595.39 | 12,715 |
| 2023-05-24 | 662.00 | 672.00 | 636.00 | 636.00 | 616.72 | 57,853 |
| 2023-05-23 | 660.00 | 674.00 | 618.00 | 665.00 | 644.85 | 30,941 |
| 2023-05-22 | 633.00 | 658.80 | 630.00 | 654.00 | 634.18 | 6,263 |
| 2023-05-19 | 644.00 | 649.10 | 640.00 | 644.00 | 624.48 | 7,501 |
| 2023-05-18 | 632.00 | 651.60 | 629.60 | 648.00 | 628.36 | 12,400 |
| 2023-05-17 | 630.00 | 644.00 | 616.00 | 630.00 | 610.91 | 16,605 |
| 2023-05-16 | 648.00 | 648.00 | 629.12 | 630.00 | 610.91 | 4,468 |
| 2023-05-15 | 658.00 | 658.00 | 610.00 | 650.00 | 630.30 | 18,385 |
| 2023-05-12 | 660.00 | 660.00 | 608.00 | 660.00 | 640.00 | 9,040 |
| 2023-05-11 | 626.00 | 658.00 | 626.00 | 635.00 | 615.76 | 776 |
| 2023-05-10 | 650.00 | 650.00 | 630.00 | 639.00 | 619.63 | 2,115 |
| 2023-05-09 | 640.00 | 640.00 | 610.00 | 640.00 | 620.60 | 51,540 |
| 2023-05-05 | 630.00 | 648.00 | 614.18 | 630.00 | 610.91 | 10,430 |
| 2023-05-04 | 620.00 | 628.00 | 614.18 | 620.00 | 601.21 | 2,115 |
| 2023-05-03 | 618.00 | 642.00 | 606.00 | 642.00 | 618.86 | 14,629 |
| 2023-05-02 | 606.00 | 638.00 | 601.42 | 622.00 | 599.58 | 39,377 |
| 2023-04-28 | 610.00 | 648.00 | 605.43 | 620.00 | 597.65 | 77,939 |
| 2023-04-27 | 614.00 | 628.00 | 609.83 | 621.00 | 598.62 | 42,077 |
| 2023-04-26 | 610.76 | 634.00 | 610.00 | 629.00 | 606.33 | 1,425 |
| 2023-04-25 | 624.00 | 638.00 | 617.02 | 625.00 | 602.47 | 3,793 |
| 2023-04-24 | 636.00 | 652.00 | 612.00 | 626.00 | 603.43 | 7,698 |
| 2023-04-21 | 670.00 | 670.00 | 612.00 | 612.00 | 589.94 | 20,052 |
| 2023-04-20 | 618.00 | 650.00 | 610.00 | 634.00 | 611.15 | 16,933 |
| 2023-04-19 | 612.00 | 628.00 | 600.00 | 606.00 | 584.16 | 16,440 |
| 2023-04-18 | 626.00 | 626.00 | 600.00 | 600.00 | 578.37 | 130,138 |
| 2023-04-17 | 604.00 | 636.00 | 600.00 | 612.00 | 589.94 | 7,775 |
| 2023-04-14 | 606.00 | 618.75 | 601.43 | 609.00 | 587.05 | 34,042 |
| 2023-04-13 | 612.00 | 622.00 | 604.00 | 604.00 | 582.23 | 12,468 |
| 2023-04-12 | 648.00 | 648.00 | 600.00 | 619.00 | 596.69 | 36,522 |
| 2023-04-11 | 610.00 | 648.00 | 610.00 | 629.00 | 606.33 | 7,959 |
| 2023-04-06 | 610.00 | 623.00 | 610.00 | 619.00 | 596.69 | 37,656 |
| 2023-04-05 | 610.00 | 640.00 | 610.00 | 624.00 | 601.51 | 34,011 |
| 2023-04-04 | 634.00 | 648.00 | 610.00 | 634.00 | 611.15 | 5,757 |
| 2023-04-03 | 618.00 | 630.00 | 610.00 | 630.00 | 607.29 | 34,797 |
| 2023-03-31 | 610.00 | 628.00 | 600.00 | 600.00 | 578.37 | 23,455 |
| 2023-03-30 | 646.00 | 660.00 | 610.00 | 619.00 | 596.69 | 129,519 |
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.