Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 628.00 | 630.00 | 610.00 | 628.00 | 599.80 | 15,926 |
| 2022-04-12 | 600.00 | 626.00 | 599.02 | 606.00 | 578.79 | 684 |
| 2022-04-11 | 602.00 | 626.00 | 599.00 | 604.00 | 576.88 | 7,174 |
| 2022-04-08 | 604.00 | 612.00 | 595.50 | 600.00 | 573.06 | 10,563 |
| 2022-04-07 | 604.00 | 628.00 | 600.00 | 600.00 | 573.06 | 2,777 |
| 2022-04-06 | 602.00 | 620.00 | 597.30 | 605.00 | 577.84 | 60,733 |
| 2022-04-05 | 598.00 | 630.00 | 598.00 | 620.00 | 592.16 | 1,302 |
| 2022-04-04 | 600.00 | 630.00 | 600.00 | 612.00 | 584.52 | 5,316 |
| 2022-04-01 | 614.00 | 615.20 | 599.79 | 600.00 | 573.06 | 12,553 |
| 2022-03-31 | 630.00 | 630.00 | 612.08 | 630.00 | 601.71 | 1,554 |
| 2022-03-30 | 628.00 | 628.00 | 612.64 | 615.00 | 587.39 | 830 |
| 2022-03-29 | 646.00 | 646.00 | 624.00 | 624.00 | 595.98 | 1,119 |
| 2022-03-28 | 628.00 | 658.00 | 612.65 | 630.00 | 601.71 | 8,058 |
| 2022-03-25 | 624.00 | 640.00 | 610.89 | 612.00 | 584.52 | 4,335 |
| 2022-03-24 | 638.00 | 638.00 | 610.89 | 612.00 | 584.52 | 4,971 |
| 2022-03-23 | 620.00 | 644.00 | 620.00 | 620.00 | 592.16 | 1,340 |
| 2022-03-22 | 620.00 | 640.00 | 619.18 | 638.00 | 609.36 | 13,101 |
| 2022-03-21 | 630.00 | 650.00 | 612.00 | 650.00 | 620.82 | 21,573 |
| 2022-03-18 | 590.00 | 684.00 | 590.00 | 684.00 | 653.29 | 117,505 |
| 2022-03-17 | 598.00 | 626.00 | 598.00 | 600.00 | 573.06 | 30,838 |
| 2022-03-16 | 602.00 | 634.00 | 590.00 | 613.00 | 585.48 | 8,806 |
| 2022-03-15 | 648.00 | 648.00 | 594.00 | 625.00 | 596.94 | 21,168 |
| 2022-03-14 | 650.00 | 650.00 | 616.00 | 650.00 | 620.82 | 1,415 |
| 2022-03-11 | 590.00 | 650.00 | 590.00 | 650.00 | 620.82 | 8,251 |
| 2022-03-10 | 614.00 | 627.20 | 598.00 | 620.00 | 592.16 | 50,670 |
| 2022-03-09 | 638.00 | 644.00 | 601.59 | 630.00 | 601.71 | 24,594 |
| 2022-03-08 | 638.00 | 638.00 | 592.50 | 620.00 | 592.16 | 17,867 |
| 2022-03-07 | 620.00 | 671.62 | 580.00 | 600.00 | 573.06 | 19,984 |
| 2022-03-04 | 640.00 | 694.00 | 640.00 | 640.00 | 611.27 | 12,263 |
| 2022-03-03 | 688.00 | 698.00 | 657.40 | 679.00 | 648.51 | 30,139 |
| 2022-03-02 | 670.00 | 678.00 | 640.00 | 670.00 | 639.92 | 8,306 |
| 2022-03-01 | 642.00 | 670.00 | 642.00 | 660.00 | 630.37 | 6,066 |
| 2022-02-28 | 646.00 | 670.00 | 631.00 | 659.00 | 629.41 | 4,365 |
| 2022-02-25 | 640.00 | 655.00 | 640.00 | 655.00 | 625.59 | 711 |
| 2022-02-24 | 650.00 | 668.00 | 640.00 | 640.00 | 611.27 | 13,382 |
| 2022-02-23 | 656.00 | 685.58 | 652.00 | 657.00 | 627.50 | 11,055 |
| 2022-02-22 | 664.00 | 672.20 | 660.00 | 663.00 | 633.23 | 21,730 |
| 2022-02-21 | 666.00 | 698.00 | 660.00 | 666.00 | 636.10 | 16,220 |
| 2022-02-18 | 688.00 | 693.38 | 662.00 | 680.00 | 649.47 | 4,037 |
| 2022-02-17 | 670.00 | 670.00 | 664.00 | 670.00 | 639.92 | 4,255 |
| 2022-02-16 | 686.00 | 693.92 | 660.00 | 662.00 | 632.28 | 6,279 |
| 2022-02-15 | 674.00 | 697.50 | 668.00 | 668.00 | 638.01 | 15,863 |
| 2022-02-14 | 688.00 | 715.00 | 672.00 | 680.00 | 649.47 | 16,550 |
| 2022-02-11 | 700.00 | 718.00 | 680.40 | 718.00 | 685.76 | 14,352 |
| 2022-02-10 | 710.00 | 720.00 | 672.56 | 700.00 | 668.57 | 1,328 |
| 2022-02-09 | 698.00 | 700.72 | 672.12 | 700.00 | 668.57 | 17,824 |
| 2022-02-08 | 696.00 | 710.00 | 662.80 | 680.00 | 649.47 | 33,948 |
| 2022-02-07 | 680.00 | 700.00 | 678.00 | 694.00 | 662.84 | 382,154 |
| 2022-02-04 | 670.00 | 676.64 | 656.00 | 676.00 | 645.65 | 8,928 |
| 2022-02-03 | 656.00 | 669.98 | 650.00 | 664.00 | 634.19 | 245,597 |
| 2022-02-02 | 678.00 | 684.00 | 666.14 | 670.00 | 639.92 | 20,115 |
| 2022-02-01 | 684.00 | 686.00 | 672.24 | 678.00 | 647.56 | 43,559 |
| 2022-01-31 | 670.00 | 688.00 | 656.00 | 670.00 | 639.92 | 53,356 |
| 2022-01-28 | 656.00 | 677.00 | 640.00 | 650.00 | 620.82 | 14,377 |
| 2022-01-27 | 662.00 | 668.00 | 648.56 | 668.00 | 638.01 | 7,099 |
| 2022-01-26 | 662.00 | 677.00 | 650.00 | 666.00 | 636.10 | 375,650 |
| 2022-01-25 | 672.00 | 710.00 | 644.00 | 662.00 | 632.28 | 5,793 |
| 2022-01-24 | 704.00 | 710.00 | 680.00 | 684.00 | 653.29 | 20,815 |
| 2022-01-21 | 700.00 | 710.00 | 698.00 | 700.00 | 668.57 | 126,720 |
| 2022-01-20 | 708.00 | 708.00 | 698.00 | 704.00 | 672.39 | 73,868 |
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.