Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 712.00 | 726.00 | 708.00 | 722.00 | 715.48 | 17,881 |
| 2026-04-28 | 716.00 | 744.00 | 702.00 | 710.00 | 703.59 | 33,881 |
| 2026-04-27 | 726.00 | 733.58 | 702.00 | 724.00 | 717.47 | 17,970 |
| 2026-04-24 | 730.00 | 744.00 | 716.00 | 726.00 | 719.45 | 23,600 |
| 2026-04-23 | 730.00 | 750.00 | 720.00 | 722.00 | 715.48 | 173,723 |
| 2026-04-22 | 712.00 | 726.00 | 704.00 | 726.00 | 719.45 | 128,823 |
| 2026-04-21 | 708.00 | 742.00 | 707.32 | 716.00 | 709.54 | 37,220 |
| 2026-04-20 | 712.00 | 742.00 | 708.00 | 712.00 | 705.57 | 25,004 |
| 2026-04-17 | 716.00 | 726.00 | 702.00 | 712.00 | 705.57 | 41,546 |
| 2026-04-16 | 738.00 | 752.00 | 710.00 | 716.00 | 709.54 | 44,265 |
| 2026-04-15 | 726.00 | 752.00 | 726.00 | 742.00 | 735.30 | 8,257 |
| 2026-04-14 | 742.00 | 764.00 | 728.47 | 738.00 | 731.34 | 20,730 |
| 2026-04-13 | 744.00 | 757.63 | 722.00 | 722.00 | 715.48 | 22,327 |
| 2026-04-10 | 738.00 | 766.00 | 726.00 | 750.00 | 743.23 | 12,495 |
| 2026-04-09 | 724.00 | 764.00 | 720.00 | 720.00 | 713.50 | 30,437 |
| 2026-04-08 | 724.00 | 767.31 | 700.00 | 746.00 | 739.27 | 25,718 |
| 2026-04-07 | 708.00 | 738.00 | 700.00 | 716.00 | 709.54 | 26,448 |
| 2026-04-02 | 710.00 | 738.00 | 696.00 | 708.00 | 701.61 | 11,650 |
| 2026-04-01 | 726.00 | 732.00 | 710.00 | 712.00 | 705.57 | 22,347 |
| 2026-03-31 | 716.00 | 722.00 | 700.00 | 712.00 | 705.57 | 23,749 |
| 2026-03-30 | 702.00 | 728.09 | 698.00 | 720.00 | 713.50 | 29,087 |
| 2026-03-27 | 714.00 | 728.00 | 696.00 | 696.00 | 689.72 | 14,825 |
| 2026-03-26 | 722.00 | 728.00 | 708.00 | 710.00 | 703.59 | 35,204 |
| 2026-03-25 | 730.00 | 734.00 | 708.20 | 716.00 | 709.54 | 24,728 |
| 2026-03-24 | 728.00 | 728.00 | 678.82 | 718.00 | 711.52 | 39,217 |
| 2026-03-23 | 706.00 | 724.00 | 690.00 | 690.00 | 683.77 | 53,035 |
| 2026-03-20 | 700.00 | 708.00 | 686.00 | 702.00 | 695.66 | 70,893 |
| 2026-03-19 | 722.00 | 758.00 | 684.00 | 694.00 | 687.74 | 50,620 |
| 2026-03-18 | 730.00 | 764.00 | 720.00 | 720.00 | 713.50 | 16,852 |
| 2026-03-17 | 750.00 | 776.00 | 730.00 | 730.00 | 723.41 | 15,301 |
| 2026-03-16 | 740.00 | 778.00 | 740.00 | 752.00 | 745.21 | 17,216 |
| 2026-03-13 | 758.00 | 770.00 | 732.00 | 760.00 | 753.14 | 78,905 |
| 2026-03-12 | 764.00 | 770.00 | 744.02 | 760.00 | 753.14 | 36,881 |
| 2026-03-11 | 764.00 | 770.00 | 746.00 | 756.00 | 749.18 | 33,100 |
| 2026-03-10 | 770.00 | 776.00 | 746.00 | 764.00 | 757.10 | 15,581 |
| 2026-03-09 | 740.00 | 782.00 | 722.00 | 760.00 | 753.14 | 30,506 |
| 2026-03-06 | 742.00 | 782.00 | 742.00 | 748.00 | 741.25 | 58,545 |
| 2026-03-05 | 748.00 | 778.00 | 718.00 | 778.00 | 770.98 | 78,115 |
| 2026-03-04 | 720.00 | 750.00 | 720.00 | 740.00 | 733.32 | 79,420 |
| 2026-03-03 | 750.00 | 770.00 | 724.00 | 730.00 | 723.41 | 53,765 |
| 2026-03-02 | 784.00 | 800.00 | 754.00 | 766.00 | 759.09 | 75,855 |
| 2026-02-27 | 792.00 | 810.00 | 772.00 | 800.00 | 792.78 | 59,675 |
| 2026-02-26 | 818.00 | 828.00 | 775.10 | 802.00 | 794.76 | 170,333 |
| 2026-02-25 | 806.00 | 818.00 | 806.00 | 818.00 | 810.62 | 29,423 |
| 2026-02-24 | 812.00 | 822.00 | 809.30 | 814.00 | 806.65 | 19,731 |
| 2026-02-23 | 830.00 | 830.00 | 806.00 | 816.00 | 808.64 | 99,112 |
| 2026-02-20 | 840.00 | 846.00 | 828.00 | 830.00 | 822.51 | 41,503 |
| 2026-02-19 | 830.00 | 842.00 | 776.00 | 834.00 | 826.47 | 26,000 |
| 2026-02-18 | 838.00 | 838.00 | 798.00 | 822.00 | 814.58 | 53,829 |
| 2026-02-17 | 816.00 | 834.00 | 810.00 | 810.00 | 802.69 | 31,522 |
| 2026-02-16 | 836.00 | 840.00 | 818.00 | 818.00 | 810.62 | 18,511 |
| 2026-02-13 | 832.00 | 848.08 | 830.00 | 830.00 | 822.51 | 24,217 |
| 2026-02-12 | 862.00 | 864.00 | 844.00 | 844.00 | 836.38 | 9,974 |
| 2026-02-11 | 860.00 | 862.00 | 858.00 | 862.00 | 854.22 | 17,690 |
| 2026-02-10 | 864.00 | 868.00 | 844.40 | 856.00 | 848.27 | 21,442 |
| 2026-02-09 | 874.00 | 876.00 | 846.00 | 866.00 | 858.18 | 65,925 |
| 2026-02-06 | 854.00 | 860.00 | 848.00 | 860.00 | 852.24 | 32,266 |
| 2026-02-05 | 872.00 | 872.00 | 846.00 | 850.00 | 842.33 | 13,409 |
| 2026-02-04 | 872.00 | 880.00 | 854.00 | 864.00 | 856.20 | 23,204 |
| 2026-02-03 | 868.00 | 880.00 | 867.67 | 872.00 | 864.13 | 24,583 |
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.