Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 710.00
-6.00 (-0.84%)
At close: Mar 26, 2026
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 722.00 | 728.00 | 708.00 | 710.00 | 710.00 | -0.84% | 18,508 |
| Mar 25, 2026 | 730.00 | 734.00 | 708.20 | 716.00 | 716.00 | -0.28% | 24,728 |
| Mar 24, 2026 | 728.00 | 728.00 | 678.82 | 718.00 | 718.00 | 4.06% | 39,217 |
| Mar 23, 2026 | 704.36 | 720.00 | 690.00 | 690.00 | 690.00 | -1.71% | 38,035 |
| Mar 20, 2026 | 690.00 | 708.00 | 686.00 | 702.00 | 702.00 | 1.15% | 62,894 |
| Mar 19, 2026 | 722.00 | 758.00 | 684.00 | 694.00 | 694.00 | -3.61% | 50,620 |
| Mar 18, 2026 | 730.00 | 764.00 | 720.00 | 720.00 | 720.00 | -1.37% | 16,852 |
| Mar 17, 2026 | 750.00 | 776.00 | 730.00 | 730.00 | 730.00 | -2.93% | 15,301 |
| Mar 16, 2026 | 740.00 | 778.00 | 740.00 | 752.00 | 752.00 | -1.05% | 17,216 |
| Mar 13, 2026 | 758.00 | 770.00 | 732.00 | 760.00 | 760.00 | - | 78,905 |
| Mar 12, 2026 | 764.00 | 770.00 | 744.02 | 760.00 | 760.00 | 0.53% | 36,881 |
| Mar 11, 2026 | 764.00 | 770.00 | 746.00 | 756.00 | 756.00 | -1.05% | 33,100 |
| Mar 10, 2026 | 770.00 | 776.00 | 746.00 | 764.00 | 764.00 | 0.53% | 15,581 |
| Mar 9, 2026 | 740.00 | 782.00 | 722.00 | 760.00 | 760.00 | 1.60% | 30,506 |
| Mar 6, 2026 | 742.00 | 782.00 | 742.00 | 748.00 | 748.00 | -3.86% | 58,545 |
| Mar 5, 2026 | 748.00 | 778.00 | 718.00 | 778.00 | 778.00 | 5.14% | 53,115 |
| Mar 4, 2026 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 1.37% | 79,420 |
| Mar 3, 2026 | 750.00 | 770.00 | 724.00 | 730.00 | 730.00 | -4.70% | 53,765 |
| Mar 2, 2026 | 784.00 | 800.00 | 754.00 | 766.00 | 766.00 | -4.25% | 75,855 |
| Feb 27, 2026 | 792.00 | 810.00 | 772.00 | 800.00 | 800.00 | -0.25% | 59,675 |
| Feb 26, 2026 | 818.00 | 828.00 | 775.10 | 802.00 | 802.00 | -1.96% | 170,334 |
| Feb 25, 2026 | 806.00 | 818.00 | 806.00 | 818.00 | 818.00 | 0.49% | 29,424 |
| Feb 24, 2026 | 812.00 | 822.00 | 809.30 | 814.00 | 814.00 | -0.25% | 19,732 |
| Feb 23, 2026 | 830.00 | 830.00 | 806.00 | 816.00 | 816.00 | -1.69% | 99,111 |
| Feb 20, 2026 | 840.00 | 846.00 | 828.00 | 830.00 | 830.00 | -0.48% | 41,505 |
| Feb 19, 2026 | 830.00 | 842.00 | 776.00 | 834.00 | 834.00 | 1.46% | 26,001 |
| Feb 18, 2026 | 838.00 | 838.00 | 798.00 | 822.00 | 822.00 | 1.48% | 53,829 |
| Feb 17, 2026 | 816.00 | 834.00 | 810.00 | 810.00 | 810.00 | -0.98% | 31,523 |
| Feb 16, 2026 | 836.00 | 840.00 | 818.00 | 818.00 | 818.00 | -1.45% | 18,512 |
| Feb 13, 2026 | 832.00 | 848.08 | 830.00 | 830.00 | 830.00 | -1.66% | 24,217 |
| Feb 12, 2026 | 862.00 | 864.00 | 844.00 | 844.00 | 844.00 | -2.09% | 9,974 |
| Feb 11, 2026 | 860.00 | 862.00 | 858.00 | 862.00 | 862.00 | 0.70% | 17,690 |
| Feb 10, 2026 | 864.00 | 868.00 | 844.40 | 856.00 | 856.00 | -1.15% | 21,443 |
| Feb 9, 2026 | 874.00 | 876.00 | 846.00 | 866.00 | 866.00 | 0.70% | 65,929 |
| Feb 6, 2026 | 854.00 | 860.00 | 848.00 | 860.00 | 860.00 | 1.18% | 32,267 |
| Feb 5, 2026 | 872.00 | 872.00 | 846.00 | 850.00 | 850.00 | -1.62% | 13,411 |
| Feb 4, 2026 | 872.00 | 880.00 | 854.00 | 864.00 | 864.00 | -0.92% | 23,204 |
| Feb 3, 2026 | 868.00 | 880.00 | 867.67 | 872.00 | 872.00 | 1.40% | 24,584 |
| Feb 2, 2026 | 848.00 | 862.00 | 845.66 | 860.00 | 860.00 | 1.18% | 75,645 |
| Jan 30, 2026 | 862.00 | 868.00 | 842.00 | 850.00 | 850.00 | -1.16% | 29,601 |
| Jan 29, 2026 | 870.00 | 870.00 | 857.40 | 860.00 | 860.00 | -0.69% | 13,522 |
| Jan 28, 2026 | 870.00 | 872.00 | 856.00 | 866.00 | 866.00 | -0.46% | 13,163 |
| Jan 27, 2026 | 876.00 | 884.00 | 868.00 | 870.00 | 870.00 | -0.68% | 12,789 |
| Jan 26, 2026 | 850.00 | 880.00 | 850.00 | 876.00 | 876.00 | 0.69% | 17,518 |
| 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 | - | 66,497 |
| Jan 19, 2026 | 870.00 | 896.00 | 854.00 | 884.00 | 884.00 | -1.78% | 20,414 |
| Jan 16, 2026 | 898.00 | 908.00 | 888.00 | 900.00 | 900.00 | 0.45% | 35,372 |