Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 536.00 | 550.00 | 534.00 | 550.00 | 530.17 | 13,452 |
| 2022-10-06 | 550.00 | 550.00 | 528.00 | 532.00 | 512.82 | 11,698 |
| 2022-10-05 | 532.00 | 560.00 | 532.00 | 560.00 | 539.81 | 36,633 |
| 2022-10-04 | 520.00 | 534.00 | 513.00 | 530.00 | 510.90 | 1,178,085 |
| 2022-10-03 | 498.00 | 500.00 | 484.24 | 500.00 | 481.98 | 21,773 |
| 2022-09-30 | 510.00 | 510.00 | 484.33 | 500.00 | 481.98 | 32,746 |
| 2022-09-29 | 506.00 | 514.00 | 483.63 | 512.00 | 493.54 | 6,008 |
| 2022-09-28 | 500.00 | 500.18 | 481.00 | 499.00 | 481.01 | 33,627 |
| 2022-09-27 | 510.00 | 514.74 | 508.59 | 510.00 | 491.62 | 6,073 |
| 2022-09-26 | 502.00 | 522.00 | 500.00 | 522.00 | 503.18 | 4,957 |
| 2022-09-23 | 502.00 | 510.00 | 500.00 | 502.00 | 483.90 | 3,646 |
| 2022-09-22 | 502.00 | 533.48 | 502.00 | 502.00 | 483.90 | 4,855 |
| 2022-09-21 | 526.00 | 550.00 | 526.00 | 550.00 | 530.17 | 317 |
| 2022-09-20 | 520.00 | 550.00 | 520.00 | 550.00 | 530.17 | 6,823 |
| 2022-09-16 | 530.00 | 534.00 | 518.00 | 518.00 | 499.33 | 13,995 |
| 2022-09-15 | 528.00 | 545.00 | 509.80 | 545.00 | 525.35 | 13,341 |
| 2022-09-14 | 516.00 | 530.00 | 513.92 | 530.00 | 510.90 | 11,125 |
| 2022-09-13 | 532.00 | 548.00 | 500.00 | 500.00 | 481.98 | 23,746 |
| 2022-09-12 | 526.00 | 558.00 | 525.60 | 536.00 | 516.68 | 31,036 |
| 2022-09-09 | 560.00 | 560.00 | 522.00 | 530.00 | 510.90 | 42,526 |
| 2022-09-08 | 538.00 | 550.00 | 520.00 | 546.00 | 526.32 | 5,509 |
| 2022-09-07 | 542.00 | 570.00 | 541.80 | 556.00 | 535.96 | 2,023 |
| 2022-09-06 | 552.00 | 560.00 | 540.40 | 555.00 | 534.99 | 34,509 |
| 2022-09-05 | 541.28 | 558.80 | 541.28 | 557.00 | 536.92 | 14,252 |
| 2022-09-02 | 550.00 | 560.00 | 536.00 | 548.00 | 528.25 | 2,227 |
| 2022-09-01 | 536.00 | 545.00 | 512.00 | 545.00 | 525.35 | 7,148 |
| 2022-08-31 | 540.00 | 570.00 | 518.00 | 538.00 | 518.61 | 11,830 |
| 2022-08-30 | 540.00 | 590.00 | 540.00 | 540.00 | 520.53 | 3,598 |
| 2022-08-26 | 576.00 | 576.00 | 546.00 | 555.00 | 534.99 | 12,771 |
| 2022-08-25 | 556.00 | 598.00 | 530.40 | 572.00 | 551.38 | 109,565 |
| 2022-08-24 | 582.00 | 582.00 | 550.00 | 575.00 | 554.27 | 14,703 |
| 2022-08-23 | 570.00 | 590.00 | 550.00 | 550.00 | 530.17 | 10,557 |
| 2022-08-22 | 566.00 | 580.00 | 560.00 | 572.00 | 551.38 | 20,104 |
| 2022-08-19 | 580.00 | 580.00 | 560.00 | 570.00 | 549.45 | 40,203 |
| 2022-08-18 | 580.00 | 590.00 | 580.00 | 584.00 | 562.95 | 28,305 |
| 2022-08-17 | 590.00 | 590.00 | 576.00 | 582.00 | 561.02 | 825 |
| 2022-08-16 | 570.00 | 590.00 | 564.27 | 590.00 | 568.73 | 67,011 |
| 2022-08-15 | 590.00 | 600.00 | 560.72 | 590.00 | 568.73 | 68,265 |
| 2022-08-12 | 600.00 | 600.00 | 560.00 | 580.00 | 559.09 | 48,455 |
| 2022-08-11 | 598.00 | 600.00 | 560.00 | 600.00 | 578.37 | 4,651 |
| 2022-08-10 | 560.00 | 610.00 | 560.00 | 575.00 | 554.27 | 6,286 |
| 2022-08-09 | 580.00 | 600.00 | 560.00 | 580.00 | 559.09 | 10,649 |
| 2022-08-08 | 578.00 | 610.00 | 578.00 | 601.00 | 579.34 | 2,254 |
| 2022-08-05 | 600.00 | 600.00 | 580.00 | 590.00 | 568.73 | 1,812 |
| 2022-08-04 | 588.00 | 600.00 | 561.60 | 595.00 | 573.55 | 25,266 |
| 2022-08-03 | 570.00 | 590.00 | 570.00 | 590.00 | 568.73 | 2,417 |
| 2022-08-02 | 570.00 | 612.00 | 570.00 | 577.00 | 556.20 | 3,523 |
| 2022-08-01 | 598.00 | 608.00 | 566.00 | 585.00 | 563.91 | 14,922 |
| 2022-07-29 | 560.00 | 594.96 | 560.00 | 562.00 | 541.74 | 4,882 |
| 2022-07-28 | 556.00 | 588.00 | 554.84 | 580.00 | 559.09 | 3,137 |
| 2022-07-27 | 597.52 | 597.52 | 562.00 | 570.00 | 549.45 | 764 |
| 2022-07-26 | 582.00 | 589.60 | 555.96 | 578.00 | 557.17 | 1,433 |
| 2022-07-25 | 606.00 | 615.90 | 566.40 | 581.00 | 560.06 | 11,741 |
| 2022-07-22 | 610.00 | 610.00 | 604.00 | 604.00 | 582.23 | 26,046 |
| 2022-07-21 | 600.00 | 609.00 | 600.00 | 600.00 | 578.37 | 22,750 |
| 2022-07-20 | 628.00 | 635.56 | 600.00 | 600.00 | 576.54 | 31,695 |
| 2022-07-19 | 608.00 | 628.00 | 596.00 | 625.00 | 600.56 | 20,414 |
| 2022-07-18 | 616.00 | 626.80 | 600.00 | 609.00 | 585.19 | 4,584 |
| 2022-07-15 | 592.00 | 606.00 | 582.00 | 600.00 | 576.54 | 37,174 |
| 2022-07-14 | 594.00 | 597.96 | 588.00 | 594.00 | 570.78 | 47,911 |
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.