Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 722.00
-18.00 (-2.43%)
Aug 22, 2025, 4:35 PM BST
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 738.00 | 748.00 | 694.00 | 722.00 | 722.00 | -2.43% | 113,759 |
| Aug 21, 2025 | 708.00 | 748.00 | 708.00 | 740.00 | 740.00 | 0.82% | 126,208 |
| Aug 20, 2025 | 727.80 | 740.00 | 726.00 | 734.00 | 734.00 | 0.55% | 18,982 |
| Aug 19, 2025 | 720.00 | 740.00 | 704.00 | 730.00 | 730.00 | 0.27% | 254,411 |
| Aug 18, 2025 | 716.00 | 738.00 | 712.00 | 728.00 | 728.00 | 4.00% | 92,301 |
| Aug 15, 2025 | 758.00 | 758.00 | 682.00 | 700.00 | 700.00 | -5.41% | 52,355 |
| Aug 14, 2025 | 758.00 | 758.00 | 720.00 | 740.00 | 740.00 | 0.54% | 24,549 |
| Aug 13, 2025 | 730.00 | 756.00 | 726.00 | 736.00 | 736.00 | 1.10% | 57,251 |
| Aug 12, 2025 | 730.60 | 734.00 | 702.00 | 728.00 | 728.00 | 0.55% | 44,666 |
| Aug 11, 2025 | 752.00 | 752.00 | 714.00 | 724.00 | 724.00 | -2.16% | 56,459 |
| Aug 8, 2025 | 754.00 | 758.00 | 730.00 | 740.00 | 740.00 | -0.54% | 43,302 |
| Aug 7, 2025 | 758.00 | 760.00 | 730.00 | 744.00 | 744.00 | - | 26,333 |
| Aug 6, 2025 | 770.00 | 770.00 | 730.00 | 744.00 | 744.00 | -1.85% | 129,930 |
| Aug 5, 2025 | 764.00 | 788.00 | 750.00 | 758.00 | 758.00 | -1.30% | 33,604 |
| Aug 4, 2025 | 751.80 | 774.00 | 750.00 | 768.00 | 768.00 | 2.40% | 24,963 |
| Aug 1, 2025 | 736.22 | 760.00 | 722.00 | 750.00 | 750.00 | 1.35% | 576,575 |
| Jul 31, 2025 | 764.00 | 764.00 | 740.00 | 740.00 | 740.00 | - | 13,586 |
| Jul 30, 2025 | 722.00 | 746.90 | 722.00 | 740.00 | 740.00 | 0.82% | 29,797 |
| Jul 29, 2025 | 762.00 | 762.00 | 728.00 | 734.00 | 734.00 | -1.34% | 106,782 |
| Jul 28, 2025 | 754.00 | 754.00 | 708.00 | 744.00 | 744.00 | 0.27% | 11,933 |
| Jul 25, 2025 | 732.00 | 752.00 | 726.00 | 742.00 | 742.00 | 1.37% | 103,383 |
| Jul 24, 2025 | 746.00 | 746.00 | 728.00 | 732.00 | 732.00 | 0.55% | 16,969 |
| Jul 23, 2025 | 722.00 | 754.00 | 720.00 | 728.00 | 728.00 | 1.11% | 90,272 |
| Jul 22, 2025 | 729.50 | 742.00 | 716.00 | 720.00 | 720.00 | -0.28% | 67,799 |
| Jul 21, 2025 | 730.00 | 740.00 | 660.00 | 722.00 | 722.00 | 3.44% | 3,067,838 |
| Jul 18, 2025 | 698.00 | 748.00 | 680.00 | 698.00 | 698.00 | -0.85% | 147,722 |
| Jul 17, 2025 | 688.82 | 716.00 | 688.82 | 704.00 | 704.00 | 1.15% | 79,387 |
| Jul 16, 2025 | 766.00 | 766.00 | 684.00 | 696.00 | 693.80 | -2.79% | 54,988 |
| Jul 15, 2025 | 737.52 | 766.00 | 716.00 | 716.00 | 713.74 | -3.50% | 16,219 |
| Jul 14, 2025 | 740.00 | 748.00 | 724.00 | 742.00 | 739.65 | 0.54% | 28,789 |
| Jul 11, 2025 | 730.00 | 743.97 | 730.00 | 738.00 | 735.67 | 0.82% | 8,285 |
| Jul 10, 2025 | 730.00 | 750.00 | 724.00 | 732.00 | 729.69 | 0.55% | 34,276 |
| Jul 9, 2025 | 740.00 | 770.00 | 728.00 | 728.00 | 725.70 | -1.36% | 174,700 |
| Jul 8, 2025 | 742.00 | 748.00 | 724.00 | 738.00 | 735.67 | -0.54% | 45,723 |
| Jul 7, 2025 | 762.08 | 784.00 | 736.00 | 742.00 | 739.65 | 0.27% | 20,494 |
| Jul 4, 2025 | 736.00 | 748.00 | 727.94 | 740.00 | 737.66 | 0.82% | 58,395 |
| Jul 3, 2025 | 735.53 | 746.80 | 720.00 | 734.00 | 731.68 | -0.27% | 19,326 |
| Jul 2, 2025 | 720.00 | 756.00 | 698.00 | 736.00 | 733.67 | 0.27% | 35,126 |
| Jul 1, 2025 | 696.00 | 734.00 | 696.00 | 734.00 | 731.68 | 1.66% | 50,630 |
| Jun 30, 2025 | 784.00 | 786.00 | 698.44 | 722.00 | 719.72 | -6.48% | 67,428 |
| Jun 27, 2025 | 800.95 | 838.00 | 772.00 | 772.00 | 769.56 | -1.03% | 68,586 |
| Jun 26, 2025 | 850.00 | 850.00 | 780.00 | 780.00 | 777.53 | -6.47% | 62,246 |
| Jun 25, 2025 | 836.79 | 864.00 | 822.00 | 834.00 | 831.36 | -2.11% | 20,243 |
| Jun 24, 2025 | 806.00 | 860.00 | 806.00 | 852.00 | 849.31 | 1.43% | 10,626 |
| Jun 23, 2025 | 839.16 | 844.00 | 812.00 | 840.00 | 837.34 | 0.24% | 16,890 |
| Jun 20, 2025 | 846.00 | 846.00 | 828.00 | 838.00 | 835.35 | 0.96% | 355,778 |
| Jun 19, 2025 | 800.00 | 842.00 | 800.00 | 830.00 | 827.38 | -0.72% | 35,728 |
| Jun 18, 2025 | 818.00 | 846.00 | 818.00 | 836.00 | 833.36 | 0.24% | 59,087 |
| Jun 17, 2025 | 794.00 | 836.00 | 782.00 | 834.00 | 831.36 | 0.48% | 34,351 |
| Jun 16, 2025 | 830.00 | 840.00 | 818.00 | 830.00 | 827.38 | -0.24% | 181,283 |