Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 726.00 | 732.00 | 712.20 | 714.00 | 701.32 | 52,689 |
| 2025-02-19 | 720.00 | 732.00 | 712.92 | 726.00 | 713.10 | 35,475 |
| 2025-02-18 | 714.00 | 732.00 | 710.00 | 714.00 | 701.32 | 100,855 |
| 2025-02-17 | 700.00 | 730.00 | 700.00 | 712.00 | 699.35 | 22,862 |
| 2025-02-14 | 714.00 | 724.08 | 700.00 | 700.00 | 687.56 | 84,799 |
| 2025-02-13 | 700.00 | 712.00 | 700.00 | 706.00 | 693.46 | 29,371 |
| 2025-02-12 | 726.00 | 730.00 | 685.60 | 726.00 | 713.10 | 70,287 |
| 2025-02-11 | 718.00 | 730.00 | 702.00 | 710.00 | 697.39 | 105,710 |
| 2025-02-10 | 692.00 | 728.00 | 682.00 | 716.00 | 703.28 | 23,478 |
| 2025-02-07 | 674.00 | 698.74 | 670.00 | 680.00 | 667.92 | 26,799 |
| 2025-02-06 | 674.00 | 712.00 | 671.76 | 676.00 | 663.99 | 16,504 |
| 2025-02-05 | 680.00 | 694.00 | 666.00 | 666.00 | 654.17 | 167,010 |
| 2025-02-04 | 682.00 | 712.00 | 664.00 | 696.00 | 683.64 | 80,005 |
| 2025-02-03 | 690.00 | 710.00 | 688.90 | 692.00 | 679.71 | 17,432 |
| 2025-01-31 | 684.00 | 712.00 | 678.00 | 688.00 | 675.78 | 66,713 |
| 2025-01-30 | 690.00 | 694.00 | 670.00 | 680.00 | 667.92 | 187,862 |
| 2025-01-29 | 672.00 | 706.00 | 666.00 | 676.00 | 663.99 | 88,199 |
| 2025-01-28 | 676.00 | 678.68 | 666.00 | 670.00 | 658.10 | 52,558 |
| 2025-01-27 | 686.00 | 686.00 | 676.00 | 676.00 | 663.99 | 22,878 |
| 2025-01-24 | 684.00 | 712.00 | 678.00 | 678.00 | 665.96 | 28,921 |
| 2025-01-23 | 690.00 | 700.00 | 671.10 | 682.00 | 669.88 | 140,660 |
| 2025-01-22 | 690.00 | 690.00 | 678.01 | 690.00 | 677.74 | 17,505 |
| 2025-01-21 | 700.00 | 706.00 | 686.00 | 688.00 | 675.78 | 20,730 |
| 2025-01-20 | 702.00 | 730.00 | 694.00 | 704.00 | 691.49 | 30,256 |
| 2025-01-17 | 702.00 | 720.70 | 700.00 | 708.00 | 695.42 | 17,966 |
| 2025-01-16 | 702.00 | 718.00 | 694.00 | 714.00 | 701.32 | 27,156 |
| 2025-01-15 | 696.00 | 702.00 | 686.00 | 702.00 | 689.53 | 15,127 |
| 2025-01-14 | 698.00 | 722.08 | 690.00 | 690.00 | 677.74 | 34,149 |
| 2025-01-13 | 682.00 | 716.36 | 682.00 | 696.00 | 683.64 | 107,979 |
| 2025-01-10 | 702.00 | 703.92 | 682.00 | 682.00 | 669.88 | 20,879 |
| 2025-01-09 | 698.00 | 698.00 | 683.76 | 696.00 | 683.64 | 16,911 |
| 2025-01-08 | 690.00 | 700.00 | 683.77 | 700.00 | 687.56 | 88,100 |
| 2025-01-07 | 684.00 | 704.00 | 656.00 | 690.00 | 677.74 | 31,171 |
| 2025-01-06 | 706.00 | 730.00 | 682.00 | 688.00 | 675.78 | 57,514 |
| 2025-01-03 | 688.00 | 726.00 | 688.00 | 706.00 | 693.46 | 7,259 |
| 2025-01-02 | 720.00 | 722.56 | 682.00 | 684.00 | 671.85 | 33,908 |
| 2024-12-31 | 702.00 | 715.03 | 702.00 | 710.00 | 697.39 | 7,470 |
| 2024-12-30 | 704.00 | 730.00 | 702.00 | 702.00 | 689.53 | 5,672 |
| 2024-12-27 | 732.00 | 738.00 | 698.00 | 706.00 | 693.46 | 8,237 |
| 2024-12-24 | 710.00 | 710.00 | 695.78 | 698.00 | 685.60 | 9,341 |
| 2024-12-23 | 680.00 | 708.00 | 658.00 | 690.00 | 677.74 | 6,484 |
| 2024-12-20 | 698.00 | 710.00 | 670.00 | 698.00 | 685.60 | 108,871 |
| 2024-12-19 | 680.00 | 695.63 | 670.00 | 694.00 | 681.67 | 43,731 |
| 2024-12-18 | 678.00 | 684.00 | 674.35 | 680.00 | 667.92 | 52,127 |
| 2024-12-17 | 678.00 | 692.00 | 662.00 | 692.00 | 679.71 | 14,757 |
| 2024-12-16 | 678.00 | 678.00 | 650.00 | 670.00 | 658.10 | 195,329 |
| 2024-12-13 | 678.00 | 696.00 | 664.26 | 680.00 | 667.92 | 26,976 |
| 2024-12-12 | 666.00 | 698.00 | 661.76 | 680.00 | 667.92 | 15,820 |
| 2024-12-11 | 664.00 | 680.00 | 652.00 | 676.00 | 663.99 | 53,901 |
| 2024-12-10 | 674.00 | 698.00 | 657.80 | 660.00 | 648.28 | 47,644 |
| 2024-12-09 | 658.00 | 660.00 | 641.80 | 656.00 | 644.35 | 11,795 |
| 2024-12-06 | 654.00 | 672.00 | 648.60 | 660.00 | 648.28 | 16,285 |
| 2024-12-05 | 652.00 | 676.00 | 650.00 | 656.00 | 644.35 | 40,096 |
| 2024-12-04 | 662.00 | 678.00 | 650.00 | 656.00 | 644.35 | 24,866 |
| 2024-12-03 | 666.00 | 686.00 | 648.00 | 652.00 | 640.42 | 52,029 |
| 2024-12-02 | 656.00 | 690.00 | 650.00 | 666.00 | 654.17 | 19,248 |
| 2024-11-29 | 678.00 | 690.00 | 642.00 | 654.00 | 642.38 | 47,985 |
| 2024-11-28 | 650.00 | 650.40 | 650.00 | 650.00 | 638.45 | 2,169 |
| 2024-11-27 | 636.00 | 678.52 | 636.00 | 650.00 | 638.45 | 24,215 |
| 2024-11-26 | 636.00 | 652.00 | 636.00 | 650.00 | 638.45 | 6,436 |
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.