Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 788.00 | 808.00 | 776.00 | 776.00 | 769.00 | 7,220 |
| 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 |
| 2025-10-17 | 798.00 | 798.00 | 750.00 | 758.00 | 751.16 | 17,068 |
| 2025-10-16 | 758.00 | 786.00 | 756.00 | 760.00 | 753.14 | 16,310 |
| 2025-10-15 | 760.00 | 784.00 | 758.00 | 758.00 | 751.16 | 14,911 |
| 2025-10-14 | 762.00 | 800.00 | 752.00 | 758.00 | 751.16 | 8,288 |
| 2025-10-13 | 750.00 | 764.00 | 730.00 | 758.00 | 751.16 | 18,026 |
| 2025-10-10 | 752.00 | 760.00 | 746.00 | 752.00 | 745.21 | 16,722 |
| 2025-10-09 | 750.00 | 754.00 | 718.00 | 748.00 | 741.25 | 49,808 |
| 2025-10-08 | 744.00 | 756.00 | 722.00 | 746.00 | 739.27 | 35,325 |
| 2025-10-07 | 740.00 | 750.00 | 712.00 | 744.00 | 737.29 | 28,694 |
| 2025-10-06 | 742.00 | 754.00 | 742.00 | 742.00 | 735.30 | 6,692 |
| 2025-10-03 | 740.00 | 754.00 | 728.00 | 738.00 | 731.34 | 18,547 |
| 2025-10-02 | 752.00 | 760.00 | 744.00 | 744.00 | 737.29 | 39,969 |
| 2025-10-01 | 750.00 | 758.00 | 741.98 | 750.00 | 743.23 | 8,394 |
| 2025-09-30 | 760.00 | 760.00 | 742.34 | 744.00 | 737.29 | 11,916 |
| 2025-09-29 | 738.00 | 748.00 | 734.00 | 742.00 | 735.30 | 21,764 |
| 2025-09-26 | 748.00 | 756.00 | 739.31 | 740.00 | 733.32 | 21,654 |
| 2025-09-25 | 722.00 | 750.00 | 722.00 | 744.00 | 737.29 | 13,571 |
| 2025-09-24 | 728.00 | 738.00 | 718.00 | 722.00 | 715.48 | 13,633 |
| 2025-09-23 | 718.00 | 738.00 | 718.00 | 720.00 | 713.50 | 20,317 |
| 2025-09-22 | 728.00 | 738.00 | 714.98 | 718.00 | 711.52 | 71,110 |
| 2025-09-19 | 712.00 | 734.00 | 710.00 | 734.00 | 727.38 | 63,760 |
| 2025-09-18 | 718.00 | 732.00 | 708.00 | 716.00 | 709.54 | 38,214 |
| 2025-09-17 | 706.00 | 722.00 | 704.00 | 714.00 | 707.56 | 38,635 |
| 2025-09-16 | 704.00 | 722.00 | 704.00 | 716.00 | 709.54 | 18,504 |
| 2025-09-15 | 722.00 | 732.00 | 704.00 | 712.00 | 705.57 | 23,144 |
| 2025-09-12 | 728.00 | 740.00 | 722.33 | 724.00 | 717.47 | 37,736 |
| 2025-09-11 | 724.00 | 740.00 | 722.00 | 728.00 | 721.43 | 72,133 |
| 2025-09-10 | 726.00 | 730.00 | 724.00 | 728.00 | 721.43 | 27,911 |
| 2025-09-09 | 734.00 | 742.00 | 722.00 | 722.00 | 715.48 | 26,157 |
| 2025-09-08 | 732.00 | 740.00 | 722.00 | 736.00 | 729.36 | 22,073 |
| 2025-09-05 | 712.00 | 734.00 | 706.00 | 724.00 | 717.47 | 42,499 |
| 2025-09-04 | 710.00 | 722.00 | 710.00 | 712.00 | 705.57 | 6,421 |
| 2025-09-03 | 710.00 | 728.00 | 704.00 | 710.00 | 703.59 | 43,139 |
| 2025-09-02 | 710.00 | 724.00 | 710.00 | 710.00 | 703.59 | 37,118 |
| 2025-09-01 | 720.00 | 730.00 | 696.00 | 714.00 | 707.56 | 63,696 |
| 2025-08-29 | 708.00 | 728.00 | 706.00 | 710.00 | 703.59 | 10,713 |
| 2025-08-28 | 700.00 | 720.00 | 698.00 | 710.00 | 703.59 | 22,223 |
| 2025-08-27 | 696.00 | 714.00 | 672.00 | 702.00 | 695.66 | 54,313 |
| 2025-08-26 | 690.00 | 720.00 | 690.00 | 700.00 | 693.68 | 156,651 |
| 2025-08-22 | 738.00 | 748.00 | 694.00 | 722.00 | 715.48 | 130,614 |
| 2025-08-21 | 722.00 | 748.00 | 708.00 | 740.00 | 733.32 | 126,207 |
| 2025-08-20 | 740.00 | 740.00 | 726.00 | 734.00 | 727.38 | 93,982 |
| 2025-08-19 | 720.00 | 740.00 | 704.00 | 730.00 | 723.41 | 254,411 |
| 2025-08-18 | 716.00 | 738.00 | 712.00 | 728.00 | 721.43 | 92,301 |
| 2025-08-15 | 750.00 | 758.00 | 682.00 | 700.00 | 693.68 | 52,354 |
| 2025-08-14 | 740.00 | 758.00 | 720.00 | 740.00 | 733.32 | 24,549 |
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.