Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 702.00 | 718.00 | 700.00 | 700.00 | 668.57 | 22,313 |
| 2022-01-18 | 711.00 | 726.00 | 702.50 | 710.00 | 678.12 | 630,847 |
| 2022-01-17 | 706.00 | 740.00 | 706.00 | 740.00 | 706.78 | 1,042 |
| 2022-01-14 | 722.00 | 738.00 | 705.00 | 722.00 | 689.58 | 7,378 |
| 2022-01-13 | 720.00 | 722.00 | 709.20 | 720.00 | 687.67 | 2,641 |
| 2022-01-12 | 722.00 | 730.00 | 709.20 | 730.00 | 697.22 | 1,228 |
| 2022-01-11 | 722.00 | 738.00 | 709.20 | 720.00 | 687.67 | 5,678 |
| 2022-01-10 | 720.00 | 740.00 | 708.00 | 720.00 | 687.67 | 13,383 |
| 2022-01-07 | 712.00 | 728.00 | 700.97 | 728.00 | 695.31 | 5,216 |
| 2022-01-06 | 710.00 | 740.00 | 710.00 | 710.00 | 678.12 | 13,417 |
| 2022-01-05 | 740.00 | 740.73 | 722.00 | 734.00 | 701.05 | 19,448 |
| 2022-01-04 | 756.00 | 766.00 | 712.00 | 748.00 | 714.42 | 10,521 |
| 2021-12-31 | 712.00 | 735.52 | 712.00 | 720.00 | 687.67 | 368 |
| 2021-12-30 | 760.00 | 760.00 | 712.00 | 730.00 | 697.22 | 4,581 |
| 2021-12-29 | 710.00 | 772.00 | 710.00 | 772.00 | 737.34 | 8,908 |
| 2021-12-24 | 708.00 | 708.00 | 700.00 | 700.00 | 668.57 | 45 |
| 2021-12-23 | 718.00 | 720.00 | 694.60 | 710.00 | 678.12 | 51,566 |
| 2021-12-22 | 698.00 | 718.00 | 676.60 | 691.00 | 659.98 | 25,818 |
| 2021-12-21 | 694.00 | 702.00 | 674.20 | 702.00 | 670.48 | 1,427 |
| 2021-12-20 | 718.00 | 720.00 | 690.00 | 690.00 | 659.02 | 11,806 |
| 2021-12-17 | 694.00 | 720.00 | 694.00 | 720.00 | 687.67 | 8,091 |
| 2021-12-16 | 694.00 | 704.00 | 690.25 | 702.00 | 670.48 | 10,680 |
| 2021-12-15 | 676.00 | 716.44 | 676.00 | 706.00 | 674.30 | 14,053 |
| 2021-12-14 | 692.00 | 692.86 | 670.00 | 670.00 | 639.92 | 1,080 |
| 2021-12-13 | 690.00 | 694.67 | 683.80 | 690.00 | 659.02 | 2,338 |
| 2021-12-10 | 720.00 | 720.00 | 694.60 | 720.00 | 687.67 | 3,258 |
| 2021-12-09 | 694.00 | 696.00 | 694.00 | 694.00 | 662.84 | 265 |
| 2021-12-08 | 692.00 | 700.00 | 690.00 | 700.00 | 668.57 | 11,156 |
| 2021-12-07 | 690.00 | 704.00 | 690.00 | 695.00 | 663.80 | 10,321 |
| 2021-12-06 | 670.00 | 704.00 | 670.00 | 704.00 | 672.39 | 5,907 |
| 2021-12-03 | 670.00 | 718.00 | 670.00 | 690.00 | 659.02 | 8,813 |
| 2021-12-02 | 713.04 | 713.04 | 695.00 | 695.00 | 663.80 | 871 |
| 2021-12-01 | 692.00 | 720.00 | 690.00 | 720.00 | 687.67 | 20,798 |
| 2021-11-30 | 692.00 | 692.00 | 690.00 | 690.00 | 659.02 | 12,772 |
| 2021-11-29 | 684.00 | 700.00 | 678.00 | 700.00 | 668.57 | 3,871 |
| 2021-11-26 | 682.00 | 718.23 | 677.06 | 690.00 | 659.02 | 12,822 |
| 2021-11-25 | 710.00 | 710.00 | 680.00 | 700.00 | 668.57 | 6,811 |
| 2021-11-24 | 667.00 | 708.00 | 650.00 | 700.00 | 668.57 | 80,160 |
| 2021-11-23 | 677.00 | 686.00 | 668.42 | 674.00 | 643.74 | 12,414 |
| 2021-11-22 | 665.00 | 675.00 | 640.00 | 664.00 | 634.19 | 12,238 |
| 2021-11-19 | 665.00 | 690.00 | 645.00 | 656.00 | 626.55 | 23,518 |
| 2021-11-18 | 640.00 | 688.00 | 640.00 | 640.00 | 611.27 | 17,390 |
| 2021-11-17 | 667.00 | 688.00 | 640.00 | 640.00 | 611.27 | 201,342 |
| 2021-11-16 | 680.00 | 688.00 | 653.50 | 688.00 | 657.11 | 77,095 |
| 2021-11-15 | 650.00 | 680.00 | 643.50 | 680.00 | 649.47 | 15,021 |
| 2021-11-12 | 654.00 | 680.00 | 632.00 | 680.00 | 649.47 | 301,257 |
| 2021-11-11 | 652.00 | 672.00 | 650.00 | 672.00 | 641.83 | 495,137 |
| 2021-11-10 | 658.00 | 680.00 | 632.00 | 680.00 | 649.47 | 3,155 |
| 2021-11-09 | 650.00 | 678.00 | 633.08 | 649.00 | 619.86 | 2,101 |
| 2021-11-08 | 670.00 | 695.20 | 648.00 | 648.00 | 618.91 | 7,241 |
| 2021-11-05 | 670.00 | 698.00 | 650.00 | 650.00 | 620.82 | 7,226 |
| 2021-11-04 | 672.00 | 688.00 | 650.00 | 670.00 | 639.92 | 7,104 |
| 2021-11-03 | 700.00 | 700.00 | 662.00 | 670.00 | 639.92 | 43,470 |
| 2021-11-02 | 690.00 | 700.00 | 671.80 | 694.00 | 662.84 | 2,797 |
| 2021-11-01 | 688.00 | 692.96 | 652.00 | 676.00 | 645.65 | 14,201 |
| 2021-10-29 | 668.00 | 690.00 | 650.00 | 690.00 | 659.02 | 66,035 |
| 2021-10-28 | 684.00 | 690.00 | 653.80 | 690.00 | 659.02 | 13,111 |
| 2021-10-27 | 666.00 | 679.00 | 650.00 | 666.00 | 636.10 | 20,632 |
| 2021-10-26 | 650.00 | 690.00 | 648.00 | 666.00 | 636.10 | 12,584 |
| 2021-10-25 | 660.00 | 690.00 | 660.00 | 675.00 | 644.69 | 3,925 |
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.