Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 574.00 | 588.00 | 572.00 | 587.00 | 564.05 | 348,078 |
| 2022-07-12 | 602.00 | 602.00 | 572.00 | 572.00 | 549.64 | 16,627 |
| 2022-07-11 | 588.00 | 610.20 | 588.00 | 598.00 | 574.62 | 6,693 |
| 2022-07-08 | 616.00 | 620.00 | 590.00 | 590.00 | 566.93 | 513,824 |
| 2022-07-07 | 610.00 | 620.00 | 562.00 | 620.00 | 595.76 | 9,372 |
| 2022-07-06 | 584.00 | 610.00 | 584.00 | 610.00 | 586.15 | 39,404 |
| 2022-07-05 | 584.00 | 600.00 | 544.00 | 600.00 | 576.54 | 51,354 |
| 2022-07-04 | 604.00 | 604.00 | 576.00 | 596.00 | 572.70 | 24,715 |
| 2022-07-01 | 554.00 | 600.54 | 544.00 | 593.00 | 569.81 | 27,682 |
| 2022-06-30 | 560.00 | 560.00 | 535.00 | 542.00 | 520.81 | 11,817 |
| 2022-06-29 | 560.00 | 560.00 | 533.00 | 547.00 | 525.61 | 53,082 |
| 2022-06-28 | 546.00 | 546.00 | 530.00 | 530.00 | 509.28 | 21,588 |
| 2022-06-27 | 532.00 | 540.00 | 520.00 | 538.00 | 516.96 | 6,322 |
| 2022-06-24 | 512.00 | 546.00 | 512.00 | 546.00 | 524.65 | 9,595 |
| 2022-06-23 | 516.00 | 545.00 | 510.00 | 510.00 | 490.06 | 1,506 |
| 2022-06-22 | 520.00 | 546.00 | 520.00 | 546.00 | 524.65 | 12,739 |
| 2022-06-21 | 516.00 | 546.00 | 516.00 | 532.00 | 511.20 | 226,711 |
| 2022-06-20 | 546.00 | 546.00 | 528.00 | 540.00 | 518.89 | 9,460 |
| 2022-06-17 | 556.00 | 556.00 | 539.00 | 556.00 | 534.26 | 78,398 |
| 2022-06-16 | 562.00 | 570.00 | 524.00 | 538.00 | 516.96 | 18,541 |
| 2022-06-15 | 562.00 | 588.00 | 560.00 | 560.00 | 538.10 | 1,927 |
| 2022-06-14 | 554.00 | 588.00 | 552.00 | 562.00 | 540.03 | 1,925 |
| 2022-06-13 | 552.00 | 598.00 | 552.00 | 552.00 | 530.42 | 18,104 |
| 2022-06-10 | 582.00 | 608.00 | 554.00 | 581.00 | 558.28 | 15,576 |
| 2022-06-09 | 625.00 | 625.00 | 598.00 | 599.00 | 575.58 | 4,254 |
| 2022-06-08 | 590.00 | 625.00 | 590.00 | 613.00 | 589.03 | 2,151 |
| 2022-06-07 | 604.00 | 629.00 | 604.00 | 616.00 | 591.92 | 65,918 |
| 2022-06-06 | 616.00 | 644.00 | 601.24 | 626.00 | 601.52 | 9,815 |
| 2022-06-01 | 588.00 | 610.00 | 588.00 | 595.00 | 571.74 | 10,677 |
| 2022-05-31 | 566.00 | 592.60 | 566.00 | 566.00 | 543.87 | 4,523 |
| 2022-05-30 | 590.00 | 593.70 | 563.84 | 580.00 | 557.32 | 3,917 |
| 2022-05-27 | 590.00 | 600.00 | 580.00 | 597.00 | 573.66 | 3,602 |
| 2022-05-26 | 590.00 | 591.25 | 590.00 | 590.00 | 566.93 | 5,100 |
| 2022-05-25 | 574.00 | 582.40 | 560.72 | 576.00 | 553.48 | 75,240 |
| 2022-05-24 | 574.00 | 583.00 | 562.00 | 583.00 | 560.21 | 4,366 |
| 2022-05-23 | 604.00 | 610.00 | 560.00 | 560.00 | 538.10 | 20,204 |
| 2022-05-20 | 580.00 | 595.00 | 559.91 | 560.00 | 538.10 | 8,849 |
| 2022-05-19 | 576.00 | 596.00 | 562.00 | 574.00 | 551.56 | 33,042 |
| 2022-05-18 | 594.00 | 600.00 | 577.28 | 600.00 | 576.54 | 1,982 |
| 2022-05-17 | 576.00 | 600.00 | 574.00 | 574.00 | 551.56 | 2,764 |
| 2022-05-16 | 576.00 | 597.00 | 574.00 | 574.00 | 551.56 | 2,757 |
| 2022-05-13 | 582.00 | 600.00 | 574.00 | 574.00 | 551.56 | 3,876 |
| 2022-05-12 | 600.00 | 606.00 | 560.00 | 560.00 | 538.10 | 6,670 |
| 2022-05-11 | 620.00 | 620.00 | 590.00 | 604.00 | 580.38 | 10,570 |
| 2022-05-10 | 598.00 | 616.00 | 560.00 | 616.00 | 591.92 | 10,895 |
| 2022-05-09 | 596.00 | 601.00 | 580.16 | 601.00 | 577.50 | 4,675 |
| 2022-05-06 | 600.00 | 610.00 | 576.00 | 600.00 | 576.54 | 6,023 |
| 2022-05-05 | 602.00 | 618.00 | 602.00 | 618.00 | 593.84 | 3,615 |
| 2022-05-04 | 610.00 | 625.00 | 580.00 | 580.00 | 557.32 | 14,263 |
| 2022-05-03 | 578.00 | 636.00 | 578.00 | 636.00 | 611.13 | 26,422 |
| 2022-04-29 | 590.00 | 636.00 | 590.00 | 590.00 | 566.93 | 1,170 |
| 2022-04-28 | 590.00 | 613.50 | 580.00 | 590.00 | 566.93 | 18,781 |
| 2022-04-27 | 594.00 | 626.96 | 580.00 | 580.00 | 553.96 | 17,203 |
| 2022-04-26 | 592.00 | 629.00 | 592.00 | 606.00 | 578.79 | 9,717 |
| 2022-04-25 | 604.00 | 638.00 | 582.00 | 592.00 | 565.42 | 42,791 |
| 2022-04-22 | 628.00 | 634.95 | 584.00 | 590.00 | 563.51 | 3,429 |
| 2022-04-21 | 636.00 | 638.00 | 612.00 | 620.00 | 592.16 | 13,676 |
| 2022-04-20 | 634.00 | 636.00 | 632.32 | 634.00 | 605.53 | 8,684 |
| 2022-04-19 | 606.00 | 638.00 | 603.80 | 629.00 | 600.76 | 15,092 |
| 2022-04-14 | 616.00 | 634.40 | 600.76 | 630.00 | 601.71 | 13,376 |
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.