Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 732.00 | 734.00 | 702.00 | 728.00 | 721.43 | 44,666 |
| 2025-08-11 | 742.00 | 752.00 | 714.00 | 724.00 | 717.47 | 56,459 |
| 2025-08-08 | 752.00 | 758.00 | 730.00 | 740.00 | 733.32 | 43,302 |
| 2025-08-07 | 758.00 | 760.00 | 730.00 | 744.00 | 737.29 | 26,332 |
| 2025-08-06 | 758.00 | 770.00 | 730.00 | 744.00 | 737.29 | 186,430 |
| 2025-08-05 | 774.00 | 788.00 | 750.00 | 758.00 | 751.16 | 33,603 |
| 2025-08-04 | 750.00 | 774.00 | 750.00 | 768.00 | 761.07 | 24,961 |
| 2025-08-01 | 738.00 | 760.00 | 722.00 | 750.00 | 743.23 | 576,574 |
| 2025-07-31 | 764.00 | 764.00 | 740.00 | 740.00 | 733.32 | 13,585 |
| 2025-07-30 | 732.00 | 746.90 | 722.00 | 740.00 | 733.32 | 29,796 |
| 2025-07-29 | 746.00 | 762.00 | 728.00 | 734.00 | 727.38 | 156,781 |
| 2025-07-28 | 740.00 | 754.00 | 708.00 | 744.00 | 737.29 | 11,933 |
| 2025-07-25 | 732.00 | 752.00 | 726.00 | 742.00 | 735.30 | 103,382 |
| 2025-07-24 | 736.00 | 746.00 | 728.00 | 732.00 | 725.39 | 16,969 |
| 2025-07-23 | 722.00 | 754.00 | 720.00 | 728.00 | 721.43 | 90,272 |
| 2025-07-22 | 722.00 | 742.00 | 716.00 | 720.00 | 713.50 | 89,900 |
| 2025-07-21 | 730.00 | 740.00 | 660.00 | 722.00 | 715.48 | 3,067,835 |
| 2025-07-18 | 700.00 | 748.00 | 680.00 | 698.00 | 691.70 | 147,722 |
| 2025-07-17 | 712.00 | 716.00 | 688.82 | 704.00 | 697.65 | 96,944 |
| 2025-07-16 | 722.00 | 766.00 | 684.00 | 696.00 | 687.54 | 54,987 |
| 2025-07-15 | 734.00 | 766.00 | 716.00 | 716.00 | 707.30 | 16,219 |
| 2025-07-14 | 740.00 | 748.00 | 724.00 | 742.00 | 732.98 | 28,789 |
| 2025-07-11 | 730.00 | 743.97 | 730.00 | 738.00 | 729.03 | 8,283 |
| 2025-07-10 | 730.00 | 750.00 | 724.00 | 732.00 | 723.10 | 34,276 |
| 2025-07-09 | 748.00 | 770.00 | 728.00 | 728.00 | 719.15 | 174,699 |
| 2025-07-08 | 742.00 | 748.00 | 724.00 | 738.00 | 729.03 | 45,723 |
| 2025-07-07 | 742.00 | 784.00 | 736.00 | 742.00 | 732.98 | 20,493 |
| 2025-07-04 | 736.00 | 748.00 | 727.94 | 740.00 | 731.00 | 58,395 |
| 2025-07-03 | 738.00 | 746.80 | 720.00 | 734.00 | 725.08 | 19,325 |
| 2025-07-02 | 720.00 | 756.00 | 698.00 | 736.00 | 727.05 | 35,240 |
| 2025-07-01 | 696.00 | 734.00 | 696.00 | 734.00 | 725.08 | 50,628 |
| 2025-06-30 | 784.00 | 786.00 | 698.44 | 722.00 | 713.22 | 67,428 |
| 2025-06-27 | 816.00 | 838.00 | 772.00 | 772.00 | 762.61 | 68,584 |
| 2025-06-26 | 834.00 | 850.00 | 780.00 | 780.00 | 770.52 | 62,246 |
| 2025-06-25 | 844.00 | 864.00 | 822.00 | 834.00 | 823.86 | 20,243 |
| 2025-06-24 | 838.00 | 860.00 | 806.00 | 852.00 | 841.64 | 10,626 |
| 2025-06-23 | 830.00 | 844.00 | 812.00 | 840.00 | 829.79 | 16,890 |
| 2025-06-20 | 846.00 | 846.00 | 828.00 | 838.00 | 827.81 | 355,778 |
| 2025-06-19 | 800.00 | 842.00 | 800.00 | 830.00 | 819.91 | 35,728 |
| 2025-06-18 | 818.00 | 846.00 | 818.00 | 836.00 | 825.84 | 59,087 |
| 2025-06-17 | 794.00 | 836.00 | 782.00 | 834.00 | 823.86 | 34,351 |
| 2025-06-16 | 830.00 | 840.00 | 818.00 | 830.00 | 819.91 | 181,282 |
| 2025-06-13 | 824.00 | 838.00 | 820.00 | 832.00 | 821.88 | 89,426 |
| 2025-06-12 | 822.00 | 838.00 | 822.00 | 830.00 | 819.91 | 106,329 |
| 2025-06-11 | 818.00 | 838.00 | 818.00 | 824.00 | 813.98 | 7,147 |
| 2025-06-10 | 782.00 | 846.00 | 782.00 | 820.00 | 810.03 | 18,227 |
| 2025-06-09 | 814.00 | 842.00 | 814.00 | 842.00 | 831.76 | 176,366 |
| 2025-06-06 | 784.00 | 850.00 | 784.00 | 816.00 | 806.08 | 21,714 |
| 2025-06-05 | 830.00 | 832.00 | 804.00 | 832.00 | 821.88 | 107,357 |
| 2025-06-04 | 810.00 | 824.00 | 794.00 | 814.00 | 804.10 | 18,616 |
| 2025-06-03 | 776.00 | 822.00 | 754.00 | 810.00 | 800.15 | 182,817 |
| 2025-06-02 | 820.00 | 820.00 | 802.00 | 814.00 | 804.10 | 48,006 |
| 2025-05-30 | 802.00 | 818.00 | 780.00 | 814.00 | 804.10 | 24,896 |
| 2025-05-29 | 804.00 | 814.00 | 790.17 | 810.00 | 800.15 | 29,192 |
| 2025-05-28 | 794.00 | 808.00 | 770.00 | 800.00 | 790.27 | 341,370 |
| 2025-05-27 | 810.00 | 810.00 | 786.00 | 794.00 | 784.35 | 22,220 |
| 2025-05-23 | 790.00 | 808.00 | 780.00 | 786.00 | 776.44 | 173,981 |
| 2025-05-22 | 770.00 | 797.17 | 770.00 | 784.00 | 774.47 | 36,554 |
| 2025-05-21 | 804.00 | 810.00 | 778.00 | 788.00 | 778.42 | 21,000 |
| 2025-05-20 | 796.00 | 808.00 | 754.00 | 782.00 | 772.49 | 16,506 |
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.