Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 622.00 | 634.00 | 612.88 | 634.00 | 611.15 | 3,021 |
| 2023-03-28 | 610.00 | 652.90 | 610.00 | 612.00 | 589.94 | 24,518 |
| 2023-03-27 | 620.00 | 650.00 | 617.00 | 650.00 | 626.57 | 13,696 |
| 2023-03-24 | 648.00 | 648.00 | 602.00 | 626.00 | 603.43 | 21,657 |
| 2023-03-23 | 630.00 | 650.00 | 630.00 | 650.00 | 626.57 | 3,398 |
| 2023-03-22 | 630.00 | 630.00 | 610.00 | 630.00 | 607.29 | 85,578 |
| 2023-03-21 | 628.00 | 630.00 | 602.50 | 610.00 | 588.01 | 26,195 |
| 2023-03-20 | 616.00 | 644.40 | 612.00 | 612.00 | 589.94 | 26,099 |
| 2023-03-17 | 648.00 | 657.62 | 615.00 | 628.00 | 605.36 | 9,949 |
| 2023-03-16 | 610.00 | 638.00 | 602.00 | 619.00 | 596.69 | 17,537 |
| 2023-03-15 | 610.00 | 637.62 | 610.00 | 624.00 | 601.51 | 125,528 |
| 2023-03-14 | 612.00 | 637.28 | 602.00 | 610.00 | 588.01 | 13,784 |
| 2023-03-13 | 638.00 | 638.00 | 606.00 | 614.00 | 591.87 | 10,256 |
| 2023-03-10 | 610.00 | 630.00 | 600.00 | 620.00 | 597.65 | 6,434 |
| 2023-03-09 | 610.00 | 624.00 | 610.00 | 624.00 | 601.51 | 3,463 |
| 2023-03-08 | 610.00 | 638.00 | 600.00 | 610.00 | 588.01 | 68,158 |
| 2023-03-07 | 620.00 | 625.00 | 602.00 | 602.00 | 580.30 | 55,739 |
| 2023-03-06 | 648.00 | 648.00 | 621.60 | 625.00 | 602.47 | 7,516 |
| 2023-03-03 | 640.00 | 641.50 | 615.20 | 640.00 | 616.93 | 9,890 |
| 2023-03-02 | 624.00 | 640.08 | 624.00 | 634.00 | 611.15 | 36,097 |
| 2023-03-01 | 620.00 | 632.00 | 620.00 | 624.00 | 601.51 | 46,663 |
| 2023-02-28 | 650.00 | 650.00 | 624.00 | 624.00 | 601.51 | 36,193 |
| 2023-02-27 | 625.00 | 641.00 | 624.00 | 641.00 | 617.89 | 1,968 |
| 2023-02-24 | 630.00 | 646.00 | 620.00 | 646.00 | 622.71 | 20,668 |
| 2023-02-23 | 620.00 | 656.00 | 620.00 | 639.00 | 615.97 | 298 |
| 2023-02-22 | 620.00 | 658.00 | 620.00 | 639.00 | 615.97 | 33,368 |
| 2023-02-21 | 640.00 | 674.20 | 620.00 | 622.00 | 599.58 | 14,983 |
| 2023-02-20 | 642.00 | 678.00 | 640.00 | 660.00 | 636.21 | 5,147 |
| 2023-02-17 | 680.00 | 680.00 | 651.00 | 678.00 | 653.56 | 11,579 |
| 2023-02-16 | 688.00 | 688.00 | 652.00 | 680.00 | 655.49 | 38,140 |
| 2023-02-15 | 674.00 | 688.00 | 652.00 | 662.00 | 638.14 | 20,410 |
| 2023-02-14 | 688.00 | 688.00 | 653.80 | 670.00 | 645.85 | 28,108 |
| 2023-02-13 | 680.00 | 684.00 | 652.00 | 684.00 | 659.34 | 5,198 |
| 2023-02-10 | 680.00 | 688.00 | 658.00 | 679.00 | 654.52 | 32,723 |
| 2023-02-09 | 672.00 | 692.00 | 672.00 | 681.00 | 656.45 | 134,464 |
| 2023-02-08 | 698.00 | 698.00 | 670.00 | 698.00 | 672.84 | 50,059 |
| 2023-02-07 | 646.00 | 700.00 | 640.00 | 686.00 | 661.27 | 47,999 |
| 2023-02-06 | 648.00 | 650.00 | 642.00 | 644.00 | 620.79 | 62,998 |
| 2023-02-03 | 640.00 | 676.00 | 622.00 | 660.00 | 636.21 | 76,187 |
| 2023-02-02 | 618.00 | 640.00 | 610.50 | 640.00 | 616.93 | 19,502 |
| 2023-02-01 | 598.00 | 616.00 | 582.00 | 616.00 | 593.80 | 14,838 |
| 2023-01-31 | 604.00 | 607.50 | 591.40 | 602.00 | 580.30 | 4,555 |
| 2023-01-30 | 588.00 | 608.00 | 573.40 | 608.00 | 586.08 | 141,778 |
| 2023-01-27 | 628.00 | 628.00 | 598.00 | 613.00 | 590.90 | 22,319 |
| 2023-01-26 | 592.00 | 620.00 | 590.10 | 602.00 | 580.30 | 27,235 |
| 2023-01-25 | 620.00 | 620.00 | 590.00 | 590.00 | 568.73 | 9,632 |
| 2023-01-24 | 622.00 | 658.00 | 622.00 | 625.00 | 602.47 | 1,285 |
| 2023-01-23 | 640.00 | 650.00 | 622.00 | 629.00 | 606.33 | 11,855 |
| 2023-01-20 | 642.00 | 644.00 | 614.00 | 640.00 | 616.93 | 1,391 |
| 2023-01-19 | 610.00 | 630.00 | 610.00 | 630.00 | 607.29 | 1,920 |
| 2023-01-18 | 630.00 | 640.00 | 604.00 | 622.00 | 599.58 | 7,140 |
| 2023-01-17 | 612.00 | 650.00 | 612.00 | 614.00 | 591.87 | 10,054 |
| 2023-01-16 | 590.00 | 624.40 | 590.00 | 612.00 | 589.94 | 7,471 |
| 2023-01-13 | 600.00 | 620.80 | 596.00 | 596.00 | 574.52 | 11,855 |
| 2023-01-12 | 630.00 | 630.00 | 597.00 | 598.00 | 576.44 | 37,940 |
| 2023-01-11 | 590.00 | 622.80 | 576.45 | 600.00 | 578.37 | 443,995 |
| 2023-01-10 | 590.00 | 593.80 | 586.70 | 587.00 | 565.84 | 10,060 |
| 2023-01-09 | 596.00 | 610.00 | 590.00 | 599.00 | 577.41 | 8,783 |
| 2023-01-06 | 602.00 | 615.00 | 602.00 | 610.00 | 588.01 | 8,654 |
| 2023-01-05 | 602.00 | 614.00 | 600.00 | 606.00 | 584.16 | 5,413 |
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.