Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 834.00 | 850.00 | 814.00 | 822.00 | 822.00 | 140,432 |
| 2026-07-23 | 834.00 | 848.00 | 824.00 | 830.00 | 830.00 | 18,849 |
| 2026-07-22 | 822.00 | 838.00 | 822.00 | 834.00 | 834.00 | 10,698 |
| 2026-07-21 | 838.00 | 842.00 | 818.00 | 832.00 | 832.00 | 8,505 |
| 2026-07-20 | 840.00 | 860.00 | 822.00 | 832.00 | 832.00 | 1,306,597 |
| 2026-07-17 | 860.00 | 862.00 | 830.00 | 838.00 | 838.00 | 18,406 |
| 2026-07-16 | 854.00 | 882.00 | 850.00 | 860.00 | 860.00 | 37,721 |
| 2026-07-15 | 842.00 | 854.00 | 827.62 | 854.00 | 851.60 | 8,432 |
| 2026-07-14 | 830.00 | 844.00 | 823.00 | 842.00 | 839.63 | 30,314 |
| 2026-07-13 | 840.00 | 844.00 | 804.00 | 830.00 | 827.67 | 17,808 |
| 2026-07-10 | 818.00 | 830.00 | 813.46 | 822.00 | 819.69 | 15,027 |
| 2026-07-09 | 810.00 | 826.10 | 802.00 | 812.00 | 809.72 | 35,191 |
| 2026-07-08 | 824.00 | 836.00 | 806.00 | 810.00 | 807.72 | 25,310 |
| 2026-07-07 | 834.00 | 840.00 | 818.25 | 822.00 | 819.69 | 1,220,118 |
| 2026-07-06 | 832.00 | 838.00 | 796.00 | 818.00 | 815.70 | 15,806 |
| 2026-07-03 | 802.00 | 838.00 | 792.00 | 820.00 | 817.70 | 13,149 |
| 2026-07-02 | 810.00 | 838.00 | 800.00 | 804.00 | 801.74 | 23,167 |
| 2026-07-01 | 806.00 | 838.00 | 790.96 | 804.00 | 801.74 | 39,804 |
| 2026-06-30 | 814.00 | 854.00 | 788.00 | 806.00 | 803.73 | 83,490 |
| 2026-06-29 | 856.00 | 860.00 | 810.00 | 810.00 | 807.72 | 70,056 |
| 2026-06-26 | 822.00 | 850.00 | 818.00 | 850.00 | 847.61 | 165,596 |
| 2026-06-25 | 830.00 | 846.00 | 816.00 | 816.00 | 813.71 | 13,350 |
| 2026-06-24 | 820.00 | 848.00 | 820.00 | 830.00 | 827.67 | 9,221 |
| 2026-06-23 | 818.00 | 822.00 | 806.00 | 822.00 | 819.69 | 6,244 |
| 2026-06-22 | 796.00 | 814.00 | 780.62 | 814.00 | 811.71 | 15,061 |
| 2026-06-19 | 786.00 | 804.00 | 772.00 | 794.00 | 791.77 | 54,796 |
| 2026-06-18 | 788.00 | 806.00 | 774.00 | 790.00 | 787.78 | 33,226 |
| 2026-06-17 | 784.00 | 806.00 | 774.00 | 784.00 | 781.80 | 12,710 |
| 2026-06-16 | 786.00 | 798.00 | 768.00 | 790.00 | 787.78 | 28,661 |
| 2026-06-15 | 818.00 | 836.00 | 794.00 | 794.00 | 791.77 | 54,206 |
| 2026-06-12 | 816.00 | 834.00 | 772.00 | 830.00 | 827.67 | 18,631 |
| 2026-06-11 | 820.00 | 830.00 | 810.00 | 816.00 | 813.71 | 8,424 |
| 2026-06-10 | 806.00 | 830.00 | 800.00 | 810.00 | 807.72 | 49,854 |
| 2026-06-09 | 820.00 | 848.00 | 802.00 | 806.00 | 803.73 | 18,202 |
| 2026-06-08 | 818.00 | 832.07 | 800.00 | 816.00 | 813.71 | 45,234 |
| 2026-06-05 | 822.00 | 852.00 | 804.00 | 820.00 | 817.70 | 34,918 |
| 2026-06-04 | 830.00 | 844.00 | 822.00 | 822.00 | 819.69 | 58,315 |
| 2026-06-03 | 830.00 | 858.00 | 828.00 | 830.00 | 827.67 | 26,729 |
| 2026-06-02 | 834.00 | 856.00 | 820.00 | 834.00 | 831.66 | 20,700 |
| 2026-06-01 | 832.00 | 854.00 | 830.00 | 830.00 | 827.67 | 29,951 |
| 2026-05-29 | 880.00 | 880.00 | 842.00 | 842.00 | 839.63 | 12,139 |
| 2026-05-28 | 816.00 | 902.00 | 816.00 | 860.00 | 857.58 | 105,001 |
| 2026-05-27 | 832.00 | 844.00 | 792.00 | 844.00 | 841.63 | 40,427 |
| 2026-05-26 | 814.00 | 838.00 | 792.00 | 830.00 | 827.67 | 28,044 |
| 2026-05-22 | 806.00 | 820.00 | 788.00 | 810.00 | 807.72 | 14,917 |
| 2026-05-21 | 802.00 | 806.00 | 784.00 | 800.00 | 797.75 | 42,723 |
| 2026-05-20 | 760.00 | 802.10 | 760.00 | 800.00 | 797.75 | 90,712 |
| 2026-05-19 | 754.00 | 790.00 | 743.32 | 788.00 | 785.79 | 410,702 |
| 2026-05-18 | 738.00 | 760.00 | 720.11 | 748.00 | 745.90 | 14,141 |
| 2026-05-15 | 744.00 | 752.95 | 740.00 | 746.00 | 743.90 | 194,403 |
| 2026-05-14 | 736.00 | 760.00 | 730.00 | 748.00 | 745.90 | 85,016 |
| 2026-05-13 | 736.00 | 744.00 | 728.00 | 728.00 | 725.95 | 12,679 |
| 2026-05-12 | 744.00 | 745.93 | 734.00 | 742.00 | 739.91 | 51,425 |
| 2026-05-11 | 746.00 | 754.00 | 740.00 | 742.00 | 739.91 | 155,930 |
| 2026-05-08 | 730.00 | 740.94 | 724.00 | 740.00 | 737.92 | 334,233 |
| 2026-05-07 | 740.00 | 740.00 | 720.00 | 726.00 | 723.96 | 14,422 |
| 2026-05-06 | 722.00 | 738.00 | 714.00 | 720.00 | 717.98 | 41,740 |
| 2026-05-05 | 740.00 | 740.00 | 712.32 | 720.00 | 717.98 | 44,217 |
| 2026-05-01 | 714.00 | 744.00 | 714.00 | 730.00 | 727.95 | 50,786 |
| 2026-04-30 | 720.00 | 734.56 | 712.00 | 720.00 | 717.98 | 14,869 |
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.