Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 650.00 | 653.44 | 636.00 | 650.00 | 638.45 | 77,442 |
| 2024-11-22 | 664.00 | 664.00 | 646.00 | 650.00 | 638.45 | 8,488 |
| 2024-11-21 | 648.00 | 666.00 | 644.16 | 656.00 | 644.35 | 6,948 |
| 2024-11-20 | 638.00 | 654.00 | 638.00 | 654.00 | 642.38 | 10,094 |
| 2024-11-19 | 668.00 | 668.00 | 650.00 | 653.00 | 641.40 | 14,701 |
| 2024-11-18 | 670.00 | 670.00 | 650.00 | 660.00 | 648.28 | 43,830 |
| 2024-11-15 | 650.00 | 670.00 | 642.00 | 658.00 | 646.31 | 26,206 |
| 2024-11-14 | 658.00 | 674.00 | 650.00 | 650.00 | 638.45 | 30,308 |
| 2024-11-13 | 658.00 | 665.20 | 650.00 | 650.00 | 638.45 | 30,757 |
| 2024-11-12 | 658.00 | 672.00 | 650.00 | 658.00 | 646.31 | 15,498 |
| 2024-11-11 | 656.00 | 676.00 | 646.20 | 660.00 | 648.28 | 16,261 |
| 2024-11-08 | 650.00 | 664.00 | 638.00 | 654.00 | 642.38 | 9,957 |
| 2024-11-07 | 636.00 | 658.00 | 636.00 | 648.00 | 636.49 | 27,045 |
| 2024-11-06 | 644.00 | 664.00 | 638.00 | 660.00 | 648.28 | 58,306 |
| 2024-11-05 | 650.00 | 664.00 | 644.00 | 652.00 | 640.42 | 30,908 |
| 2024-11-04 | 680.00 | 710.00 | 652.00 | 662.00 | 650.24 | 36,973 |
| 2024-11-01 | 636.00 | 700.24 | 636.00 | 674.00 | 662.03 | 18,714 |
| 2024-10-31 | 630.00 | 678.00 | 630.00 | 670.00 | 658.10 | 6,291 |
| 2024-10-30 | 650.00 | 658.00 | 634.00 | 634.00 | 622.74 | 15,769 |
| 2024-10-29 | 650.00 | 686.00 | 650.00 | 664.00 | 652.20 | 473,375 |
| 2024-10-28 | 648.00 | 694.00 | 648.00 | 654.00 | 642.38 | 51,501 |
| 2024-10-25 | 646.00 | 694.00 | 646.00 | 672.00 | 660.06 | 57,553 |
| 2024-10-24 | 662.00 | 685.88 | 662.00 | 662.00 | 650.24 | 11,496 |
| 2024-10-23 | 644.00 | 672.00 | 644.00 | 672.00 | 660.06 | 64,056 |
| 2024-10-22 | 656.00 | 694.00 | 652.00 | 672.00 | 660.06 | 145,287 |
| 2024-10-21 | 650.00 | 694.00 | 650.00 | 650.00 | 638.45 | 5,431 |
| 2024-10-18 | 678.00 | 680.00 | 654.80 | 670.00 | 658.10 | 11,880 |
| 2024-10-17 | 670.00 | 682.00 | 634.00 | 672.00 | 660.06 | 46,178 |
| 2024-10-16 | 654.00 | 682.00 | 654.00 | 674.00 | 662.03 | 43,012 |
| 2024-10-15 | 652.00 | 678.00 | 652.00 | 672.00 | 660.06 | 48,603 |
| 2024-10-14 | 670.00 | 674.00 | 662.00 | 664.00 | 652.20 | 9,977 |
| 2024-10-11 | 640.00 | 678.00 | 640.00 | 668.00 | 656.13 | 3,600 |
| 2024-10-10 | 662.00 | 671.00 | 658.00 | 664.00 | 652.20 | 69,797 |
| 2024-10-09 | 658.00 | 668.00 | 630.00 | 668.00 | 656.13 | 13,276 |
| 2024-10-08 | 682.00 | 682.00 | 646.76 | 658.00 | 646.31 | 22,102 |
| 2024-10-07 | 652.00 | 678.00 | 642.30 | 668.00 | 656.13 | 16,192 |
| 2024-10-04 | 658.00 | 682.00 | 650.12 | 654.00 | 642.38 | 26,920 |
| 2024-10-03 | 640.00 | 664.00 | 640.00 | 652.00 | 640.42 | 62,978 |
| 2024-10-02 | 658.00 | 680.00 | 648.00 | 676.00 | 663.99 | 124,278 |
| 2024-10-01 | 660.00 | 670.00 | 658.00 | 658.00 | 646.31 | 22,401 |
| 2024-09-30 | 664.00 | 682.00 | 652.00 | 660.00 | 648.28 | 41,016 |
| 2024-09-27 | 666.00 | 679.20 | 664.00 | 664.00 | 652.20 | 22,963 |
| 2024-09-26 | 662.00 | 688.00 | 655.96 | 668.00 | 656.13 | 17,718 |
| 2024-09-25 | 660.00 | 666.00 | 658.00 | 660.00 | 648.28 | 6,880 |
| 2024-09-24 | 662.00 | 688.00 | 656.00 | 660.00 | 648.28 | 40,214 |
| 2024-09-23 | 660.00 | 678.00 | 660.00 | 660.00 | 648.28 | 33,758 |
| 2024-09-20 | 668.00 | 682.00 | 660.00 | 682.00 | 669.88 | 45,591 |
| 2024-09-19 | 660.00 | 688.00 | 650.50 | 682.00 | 669.88 | 16,601 |
| 2024-09-18 | 642.00 | 651.44 | 638.80 | 650.00 | 638.45 | 517,057 |
| 2024-09-17 | 642.00 | 658.00 | 640.00 | 640.00 | 628.63 | 15,312 |
| 2024-09-16 | 648.00 | 650.00 | 637.60 | 646.00 | 634.52 | 7,611 |
| 2024-09-13 | 628.00 | 640.00 | 626.00 | 640.00 | 628.63 | 14,602 |
| 2024-09-12 | 630.00 | 638.00 | 629.78 | 630.00 | 618.81 | 73,753 |
| 2024-09-11 | 628.00 | 638.00 | 612.00 | 624.00 | 612.91 | 23,902 |
| 2024-09-10 | 630.00 | 640.00 | 624.00 | 626.00 | 614.88 | 131,082 |
| 2024-09-09 | 614.00 | 637.76 | 612.00 | 630.00 | 618.81 | 61,260 |
| 2024-09-06 | 614.00 | 640.00 | 611.00 | 640.00 | 628.63 | 5,793 |
| 2024-09-05 | 612.00 | 626.00 | 602.00 | 612.00 | 601.13 | 67,716 |
| 2024-09-04 | 616.00 | 626.00 | 602.00 | 610.00 | 599.16 | 39,451 |
| 2024-09-03 | 626.00 | 634.00 | 614.00 | 618.00 | 607.02 | 43,185 |
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.