Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 848.00 | 862.00 | 845.66 | 860.00 | 852.24 | 75,645 |
| 2026-01-30 | 862.00 | 868.00 | 842.00 | 850.00 | 842.33 | 29,601 |
| 2026-01-29 | 870.00 | 870.00 | 857.40 | 860.00 | 852.24 | 13,521 |
| 2026-01-28 | 870.00 | 872.00 | 856.00 | 866.00 | 858.18 | 13,163 |
| 2026-01-27 | 876.00 | 884.00 | 868.00 | 870.00 | 862.15 | 12,787 |
| 2026-01-26 | 850.00 | 880.00 | 850.00 | 876.00 | 868.09 | 17,518 |
| 2026-01-23 | 878.00 | 878.00 | 852.00 | 870.00 | 862.15 | 16,795 |
| 2026-01-22 | 866.00 | 880.00 | 864.00 | 870.00 | 862.15 | 66,615 |
| 2026-01-21 | 874.00 | 884.00 | 865.00 | 874.00 | 866.11 | 13,766 |
| 2026-01-20 | 880.00 | 896.90 | 870.00 | 884.00 | 876.02 | 66,496 |
| 2026-01-19 | 870.00 | 896.00 | 854.00 | 884.00 | 876.02 | 20,413 |
| 2026-01-16 | 898.00 | 908.00 | 888.00 | 900.00 | 891.88 | 35,372 |
| 2026-01-15 | 878.00 | 900.08 | 864.00 | 896.00 | 887.91 | 36,077 |
| 2026-01-14 | 874.00 | 884.00 | 857.88 | 878.00 | 870.08 | 17,296 |
| 2026-01-13 | 880.00 | 916.00 | 858.00 | 874.00 | 866.11 | 15,403 |
| 2026-01-12 | 846.00 | 920.00 | 828.85 | 896.00 | 887.91 | 53,004 |
| 2026-01-09 | 834.00 | 850.00 | 822.00 | 842.00 | 834.40 | 14,935 |
| 2026-01-08 | 818.00 | 848.00 | 818.00 | 836.00 | 828.45 | 88,328 |
| 2026-01-07 | 830.00 | 850.00 | 826.36 | 844.00 | 836.38 | 40,417 |
| 2026-01-06 | 824.00 | 832.00 | 818.00 | 830.00 | 822.51 | 27,029 |
| 2026-01-05 | 836.00 | 841.02 | 814.00 | 820.00 | 812.60 | 136,268 |
| 2026-01-02 | 836.00 | 844.00 | 824.00 | 836.00 | 828.45 | 69,712 |
| 2025-12-31 | 848.00 | 848.00 | 818.00 | 846.00 | 838.36 | 5,581 |
| 2025-12-30 | 826.00 | 837.80 | 822.00 | 832.00 | 824.49 | 6,075 |
| 2025-12-29 | 832.00 | 846.00 | 826.00 | 826.00 | 818.55 | 3,647 |
| 2025-12-24 | 830.00 | 848.00 | 806.00 | 830.00 | 822.51 | 11,272 |
| 2025-12-23 | 850.00 | 850.00 | 816.00 | 830.00 | 822.51 | 22,634 |
| 2025-12-22 | 824.00 | 842.00 | 824.00 | 842.00 | 834.40 | 14,011 |
| 2025-12-19 | 826.00 | 834.00 | 815.00 | 826.00 | 818.55 | 23,546 |
| 2025-12-18 | 820.00 | 838.00 | 796.00 | 820.00 | 812.60 | 11,799 |
| 2025-12-17 | 850.00 | 850.00 | 822.00 | 846.00 | 838.36 | 25,662 |
| 2025-12-16 | 790.00 | 816.00 | 790.00 | 808.00 | 800.71 | 12,848 |
| 2025-12-15 | 820.00 | 820.00 | 774.00 | 786.00 | 778.91 | 414,593 |
| 2025-12-12 | 826.00 | 856.00 | 778.00 | 778.00 | 770.98 | 27,740 |
| 2025-12-11 | 810.00 | 856.00 | 790.00 | 856.00 | 848.27 | 14,782 |
| 2025-12-10 | 798.00 | 810.00 | 778.00 | 798.00 | 790.80 | 246,024 |
| 2025-12-09 | 806.00 | 816.00 | 788.00 | 788.00 | 780.89 | 92,394 |
| 2025-12-08 | 784.00 | 814.00 | 780.21 | 790.00 | 782.87 | 6,601 |
| 2025-12-05 | 794.00 | 806.00 | 786.00 | 800.00 | 792.78 | 25,774 |
| 2025-12-04 | 796.00 | 800.00 | 790.00 | 794.00 | 786.83 | 15,578 |
| 2025-12-03 | 770.00 | 796.00 | 770.00 | 796.00 | 788.82 | 72,521 |
| 2025-12-02 | 790.00 | 814.00 | 778.00 | 778.00 | 770.98 | 405,497 |
| 2025-12-01 | 790.00 | 820.00 | 780.00 | 810.00 | 802.69 | 138,225 |
| 2025-11-28 | 808.00 | 820.00 | 808.00 | 810.00 | 802.69 | 32,908 |
| 2025-11-27 | 806.00 | 814.00 | 796.57 | 810.00 | 802.69 | 113,836 |
| 2025-11-26 | 798.00 | 806.00 | 784.00 | 792.00 | 784.85 | 77,402 |
| 2025-11-25 | 764.00 | 808.00 | 764.00 | 800.00 | 792.78 | 61,507 |
| 2025-11-24 | 766.00 | 774.00 | 764.00 | 764.00 | 757.10 | 10,752 |
| 2025-11-21 | 774.00 | 794.00 | 764.00 | 764.00 | 757.10 | 7,513 |
| 2025-11-20 | 774.00 | 802.00 | 766.00 | 774.00 | 767.01 | 4,315 |
| 2025-11-19 | 778.00 | 788.00 | 756.00 | 766.00 | 759.09 | 9,512 |
| 2025-11-18 | 804.00 | 808.00 | 770.00 | 774.00 | 767.01 | 15,555 |
| 2025-11-17 | 800.00 | 800.00 | 790.00 | 798.00 | 790.80 | 57,869 |
| 2025-11-14 | 798.00 | 808.00 | 764.00 | 792.00 | 784.85 | 8,907 |
| 2025-11-13 | 770.00 | 800.00 | 768.00 | 800.00 | 792.78 | 172,995 |
| 2025-11-12 | 760.00 | 778.00 | 756.00 | 770.00 | 763.05 | 49,458 |
| 2025-11-11 | 774.00 | 776.00 | 762.00 | 770.00 | 763.05 | 10,461 |
| 2025-11-10 | 772.00 | 782.00 | 756.00 | 770.00 | 763.05 | 111,141 |
| 2025-11-07 | 774.00 | 806.00 | 766.00 | 766.00 | 759.09 | 9,294 |
| 2025-11-06 | 788.00 | 808.00 | 776.00 | 776.00 | 769.00 | 7,220 |
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.