Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 870.00
0.00 (0.00%)
At close: Jan 23, 2026
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 878.00 | 878.00 | 852.00 | 870.00 | 870.00 | - | 16,795 |
| Jan 22, 2026 | 866.00 | 880.00 | 864.00 | 870.00 | 870.00 | -0.46% | 66,615 |
| Jan 21, 2026 | 874.00 | 884.00 | 865.00 | 874.00 | 874.00 | -1.13% | 13,766 |
| Jan 20, 2026 | 880.00 | 896.90 | 870.00 | 884.00 | 884.00 | - | 63,627 |
| Jan 19, 2026 | 870.00 | 896.00 | 854.00 | 884.00 | 884.00 | -1.78% | 20,414 |
| Jan 16, 2026 | 895.96 | 902.00 | 894.00 | 900.00 | 900.00 | 0.45% | 35,372 |
| Jan 15, 2026 | 878.00 | 900.08 | 864.00 | 896.00 | 896.00 | 2.05% | 36,077 |
| Jan 14, 2026 | 874.00 | 884.00 | 857.88 | 878.00 | 878.00 | 0.46% | 17,296 |
| Jan 13, 2026 | 880.00 | 916.00 | 858.00 | 874.00 | 874.00 | -2.46% | 15,404 |
| Jan 12, 2026 | 846.00 | 920.00 | 828.85 | 896.00 | 896.00 | 6.41% | 53,005 |
| Jan 9, 2026 | 834.00 | 850.00 | 822.00 | 842.00 | 842.00 | 0.72% | 14,936 |
| Jan 8, 2026 | 818.00 | 848.00 | 818.00 | 836.00 | 836.00 | -0.95% | 88,329 |
| Jan 7, 2026 | 830.00 | 850.00 | 826.36 | 844.00 | 844.00 | 1.69% | 40,417 |
| Jan 6, 2026 | 824.00 | 832.00 | 818.00 | 830.00 | 830.00 | 1.22% | 27,029 |
| Jan 5, 2026 | 841.02 | 836.00 | 818.00 | 820.00 | 820.00 | -1.91% | 136,268 |
| Jan 2, 2026 | 836.00 | 844.00 | 824.00 | 836.00 | 836.00 | -1.18% | 67,212 |
| Dec 31, 2025 | 834.00 | 848.00 | 818.00 | 846.00 | 846.00 | 1.68% | 5,581 |
| Dec 30, 2025 | 826.00 | 837.80 | 822.00 | 832.00 | 832.00 | 0.73% | 6,075 |
| Dec 29, 2025 | 832.00 | 846.00 | 826.00 | 826.00 | 826.00 | -0.48% | 3,647 |
| Dec 24, 2025 | 830.00 | 848.00 | 806.00 | 830.00 | 830.00 | - | 11,273 |
| Dec 23, 2025 | 850.00 | 850.00 | 816.00 | 830.00 | 830.00 | -1.43% | 22,635 |
| Dec 22, 2025 | 829.60 | 842.00 | 824.00 | 842.00 | 842.00 | 1.94% | 14,011 |
| Dec 19, 2025 | 826.00 | 834.00 | 815.00 | 826.00 | 826.00 | 0.73% | 23,547 |
| Dec 18, 2025 | 820.00 | 838.00 | 796.00 | 820.00 | 820.00 | -3.07% | 11,799 |
| Dec 17, 2025 | 850.00 | 850.00 | 822.00 | 846.00 | 846.00 | 4.70% | 25,662 |
| Dec 16, 2025 | 790.00 | 816.00 | 790.00 | 808.00 | 808.00 | 2.80% | 12,849 |
| Dec 15, 2025 | 820.00 | 820.00 | 774.00 | 786.00 | 786.00 | 1.03% | 404,593 |
| Dec 12, 2025 | 856.00 | 826.00 | 778.00 | 778.00 | 778.00 | -9.11% | 27,740 |
| Dec 11, 2025 | 810.00 | 856.00 | 790.00 | 856.00 | 856.00 | 7.27% | 14,783 |
| Dec 10, 2025 | 798.00 | 810.00 | 778.00 | 798.00 | 798.00 | 1.27% | 246,025 |
| Dec 9, 2025 | 793.52 | 806.00 | 788.00 | 788.00 | 788.00 | -0.25% | 92,394 |
| Dec 8, 2025 | 784.00 | 814.00 | 780.21 | 790.00 | 790.00 | -1.25% | 6,602 |
| Dec 5, 2025 | 794.00 | 806.00 | 786.00 | 800.00 | 800.00 | 0.76% | 25,774 |
| Dec 4, 2025 | 796.00 | 800.00 | 790.00 | 794.00 | 794.00 | -0.25% | 15,577 |
| Dec 3, 2025 | 770.00 | 796.00 | 770.00 | 796.00 | 796.00 | 2.31% | 72,520 |
| Dec 2, 2025 | 790.00 | 814.00 | 778.00 | 778.00 | 778.00 | -3.95% | 405,497 |
| Dec 1, 2025 | 790.00 | 820.00 | 780.00 | 810.00 | 810.00 | - | 138,226 |
| Nov 28, 2025 | 808.00 | 820.00 | 808.00 | 810.00 | 810.00 | - | 32,910 |
| Nov 27, 2025 | 806.00 | 814.00 | 796.57 | 810.00 | 810.00 | 2.27% | 113,837 |
| Nov 26, 2025 | 798.00 | 806.00 | 784.00 | 792.00 | 792.00 | -1.00% | 77,403 |
| Nov 25, 2025 | 764.00 | 808.00 | 764.00 | 800.00 | 800.00 | 4.71% | 61,507 |
| Nov 24, 2025 | 766.00 | 774.00 | 764.00 | 764.00 | 764.00 | - | 10,752 |
| Nov 21, 2025 | 774.00 | 794.00 | 764.00 | 764.00 | 764.00 | -1.29% | 7,514 |
| Nov 20, 2025 | 774.00 | 802.00 | 766.00 | 774.00 | 774.00 | 1.04% | 4,315 |
| Nov 19, 2025 | 778.00 | 788.00 | 756.00 | 766.00 | 766.00 | -1.03% | 9,512 |
| Nov 18, 2025 | 804.00 | 808.00 | 770.00 | 774.00 | 774.00 | -3.01% | 15,557 |
| Nov 17, 2025 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.76% | 57,869 |
| Nov 14, 2025 | 798.00 | 808.00 | 764.00 | 792.00 | 792.00 | -1.00% | 8,908 |
| Nov 13, 2025 | 770.00 | 800.00 | 768.00 | 800.00 | 800.00 | 3.90% | 72,996 |
| Nov 12, 2025 | 760.00 | 778.00 | 756.00 | 770.00 | 770.00 | - | 49,458 |