Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 780.00 | 788.00 | 774.48 | 782.00 | 774.94 | 11,387 |
| 2025-11-04 | 770.00 | 788.00 | 763.00 | 782.00 | 774.94 | 15,131 |
| 2025-11-03 | 784.00 | 806.00 | 754.00 | 754.00 | 747.19 | 61,550 |
| 2025-10-31 | 756.00 | 790.00 | 755.24 | 766.00 | 759.09 | 11,151 |
| 2025-10-30 | 754.00 | 790.00 | 754.00 | 758.00 | 751.16 | 15,470 |
| 2025-10-29 | 768.00 | 782.00 | 758.00 | 780.00 | 772.96 | 56,887 |
| 2025-10-28 | 756.00 | 780.00 | 754.00 | 766.00 | 759.09 | 9,004 |
| 2025-10-27 | 774.00 | 808.00 | 754.00 | 764.00 | 757.10 | 21,696 |
| 2025-10-24 | 770.00 | 774.00 | 762.00 | 774.00 | 767.01 | 9,405 |
| 2025-10-23 | 764.00 | 808.00 | 762.00 | 768.00 | 761.07 | 42,244 |
| 2025-10-22 | 752.00 | 772.00 | 752.00 | 760.00 | 753.14 | 14,190 |
| 2025-10-21 | 784.00 | 784.00 | 762.00 | 762.00 | 755.12 | 172,813 |
| 2025-10-20 | 760.00 | 784.00 | 750.00 | 782.00 | 774.94 | 23,610 |
← NewerPage 5 of 5 · 253 trading days
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.