Porvair plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 842.00 | 858.44 | 830.98 | 846.00 | 846.00 | 48,369 |
| 2026-10-22 | 868.00 | 870.00 | 842.00 | 842.00 | 842.00 | 19,752 |
| 2026-10-21 | 860.00 | 884.00 | 857.20 | 870.00 | 870.00 | 22,229 |
| 2026-10-20 | 860.00 | 894.72 | 860.00 | 872.00 | 872.00 | 23,161 |
| 2026-10-19 | 864.00 | 896.00 | 862.00 | 890.00 | 890.00 | 123,858 |
| 2026-10-16 | 872.00 | 900.43 | 872.00 | 874.00 | 874.00 | 19,152 |
| 2026-10-15 | 896.00 | 918.00 | 878.00 | 886.00 | 886.00 | 28,894 |
| 2026-10-14 | 920.00 | 920.00 | 870.00 | 870.00 | 870.00 | 56,462 |
| 2026-10-13 | 900.00 | 914.00 | 896.00 | 906.00 | 906.00 | 8,644 |
| 2026-10-12 | 880.00 | 900.00 | 848.50 | 900.00 | 900.00 | 15,196 |
| 2026-10-09 | 890.00 | 896.00 | 882.00 | 896.00 | 896.00 | 31,867 |
| 2026-10-08 | 862.00 | 890.00 | 847.28 | 886.00 | 886.00 | 86,368 |
| 2026-10-07 | 890.00 | 892.00 | 872.00 | 880.00 | 880.00 | 12,244 |
| 2026-10-06 | 880.00 | 888.00 | 856.00 | 882.00 | 882.00 | 22,750 |
| 2026-10-05 | 874.00 | 890.00 | 864.50 | 880.00 | 880.00 | 1,255 |
| 2026-10-02 | 884.00 | 890.00 | 858.00 | 874.00 | 874.00 | 15,049 |
| 2026-10-01 | 894.00 | 918.00 | 872.00 | 872.00 | 872.00 | 24,298 |
| 2026-09-30 | 886.00 | 914.00 | 882.00 | 896.00 | 896.00 | 17,517 |
| 2026-09-29 | 874.00 | 888.00 | 865.00 | 880.00 | 880.00 | 61,519 |
| 2026-09-28 | 886.00 | 914.00 | 864.00 | 874.00 | 874.00 | 18,342 |
| 2026-09-25 | 902.00 | 918.00 | 876.00 | 888.00 | 888.00 | 14,153 |
Page 1 of 1 · 21 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.