Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 850.00
+34.00 (4.17%)
Jun 26, 2026, 4:35 PM GMT
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 822.00 | 850.00 | 818.00 | 850.00 | 850.00 | 4.17% | 165,596 |
| Jun 25, 2026 | 830.00 | 846.00 | 816.00 | 816.00 | 816.00 | -1.69% | 13,350 |
| Jun 24, 2026 | 820.00 | 848.00 | 820.00 | 830.00 | 830.00 | 0.97% | 9,221 |
| Jun 23, 2026 | 818.00 | 822.00 | 806.00 | 822.00 | 822.00 | 0.98% | 6,244 |
| Jun 22, 2026 | 796.00 | 814.00 | 780.62 | 814.00 | 814.00 | 2.52% | 15,061 |
| Jun 19, 2026 | 786.00 | 804.00 | 772.00 | 794.00 | 794.00 | 0.51% | 54,796 |
| Jun 18, 2026 | 788.00 | 806.00 | 774.00 | 790.00 | 790.00 | 0.77% | 33,226 |
| Jun 17, 2026 | 784.00 | 806.00 | 774.00 | 784.00 | 784.00 | -0.76% | 12,710 |
| Jun 16, 2026 | 786.00 | 798.00 | 768.00 | 790.00 | 790.00 | -0.50% | 28,661 |
| Jun 15, 2026 | 818.00 | 836.00 | 794.00 | 794.00 | 794.00 | -4.34% | 54,206 |
| Jun 12, 2026 | 822.00 | 832.00 | 816.00 | 830.00 | 830.00 | 1.72% | 18,630 |
| Jun 11, 2026 | 820.00 | 830.00 | 810.00 | 816.00 | 816.00 | 0.74% | 8,424 |
| Jun 10, 2026 | 806.00 | 830.00 | 800.00 | 810.00 | 810.00 | 0.50% | 49,854 |
| Jun 9, 2026 | 848.00 | 826.00 | 802.00 | 806.00 | 806.00 | -1.23% | 18,200 |
| Jun 8, 2026 | 818.00 | 832.07 | 800.00 | 816.00 | 816.00 | -0.49% | 45,234 |
| Jun 5, 2026 | 822.00 | 852.00 | 804.00 | 820.00 | 820.00 | -0.24% | 34,918 |
| Jun 4, 2026 | 830.00 | 844.00 | 822.00 | 822.00 | 822.00 | -0.96% | 39,082 |
| Jun 3, 2026 | 830.00 | 858.00 | 828.00 | 830.00 | 830.00 | -0.48% | 26,729 |
| Jun 2, 2026 | 834.00 | 856.00 | 820.00 | 834.00 | 834.00 | 0.48% | 20,700 |
| Jun 1, 2026 | 832.00 | 854.00 | 830.00 | 830.00 | 830.00 | -1.43% | 29,951 |
| May 29, 2026 | 880.00 | 880.00 | 842.00 | 842.00 | 842.00 | -2.09% | 12,139 |
| May 28, 2026 | 816.00 | 902.00 | 816.00 | 860.00 | 860.00 | 1.90% | 95,001 |
| May 27, 2026 | 842.00 | 844.00 | 830.00 | 844.00 | 844.00 | 1.69% | 40,425 |
| May 26, 2026 | 814.00 | 838.00 | 792.00 | 830.00 | 830.00 | 2.47% | 28,044 |
| May 22, 2026 | 812.50 | 820.00 | 800.00 | 810.00 | 810.00 | 1.25% | 14,915 |
| May 21, 2026 | 802.00 | 806.00 | 784.00 | 800.00 | 800.00 | - | 42,723 |
| May 20, 2026 | 760.00 | 802.10 | 760.00 | 800.00 | 800.00 | 1.52% | 90,712 |
| May 19, 2026 | 754.00 | 790.00 | 743.32 | 788.00 | 788.00 | 5.35% | 398,202 |
| May 18, 2026 | 738.00 | 760.00 | 720.11 | 748.00 | 748.00 | 0.27% | 14,141 |
| May 15, 2026 | 744.00 | 752.95 | 740.00 | 746.00 | 746.00 | -0.27% | 194,403 |
| May 14, 2026 | 736.00 | 760.00 | 730.00 | 748.00 | 748.00 | 2.75% | 85,016 |
| May 13, 2026 | 736.00 | 744.00 | 728.00 | 728.00 | 728.00 | -1.89% | 12,679 |
| May 12, 2026 | 744.00 | 745.93 | 734.00 | 742.00 | 742.00 | - | 51,425 |
| May 11, 2026 | 746.00 | 754.00 | 740.00 | 742.00 | 742.00 | 0.27% | 155,930 |
| May 8, 2026 | 730.00 | 740.94 | 724.00 | 740.00 | 740.00 | 1.93% | 334,233 |
| May 7, 2026 | 740.00 | 740.00 | 720.00 | 726.00 | 726.00 | 0.83% | 14,422 |
| May 6, 2026 | 722.00 | 738.00 | 714.00 | 720.00 | 720.00 | - | 41,740 |
| May 5, 2026 | 740.00 | 740.00 | 712.32 | 720.00 | 720.00 | -1.37% | 44,217 |
| May 1, 2026 | 714.00 | 744.00 | 714.00 | 730.00 | 730.00 | 1.39% | 50,786 |
| Apr 30, 2026 | 720.00 | 734.56 | 712.00 | 720.00 | 720.00 | 0.35% | 14,869 |
| Apr 29, 2026 | 712.00 | 726.00 | 708.00 | 722.00 | 717.50 | 1.69% | 17,881 |
| Apr 28, 2026 | 716.00 | 744.00 | 702.00 | 710.00 | 705.57 | -1.93% | 33,881 |
| Apr 27, 2026 | 726.00 | 733.58 | 702.00 | 724.00 | 719.49 | -0.28% | 17,970 |
| Apr 24, 2026 | 730.00 | 744.00 | 716.00 | 726.00 | 721.48 | 0.55% | 23,600 |
| Apr 23, 2026 | 730.00 | 750.00 | 720.00 | 722.00 | 717.50 | -0.55% | 173,723 |
| Apr 22, 2026 | 712.00 | 726.00 | 704.00 | 726.00 | 721.48 | 1.40% | 128,823 |
| Apr 21, 2026 | 708.00 | 742.00 | 707.32 | 716.00 | 711.54 | 0.56% | 37,220 |
| Apr 20, 2026 | 712.00 | 742.00 | 708.00 | 712.00 | 707.56 | - | 25,004 |
| Apr 17, 2026 | 716.00 | 726.00 | 702.00 | 712.00 | 707.56 | -0.56% | 41,546 |
| Apr 16, 2026 | 738.00 | 752.00 | 710.00 | 716.00 | 711.54 | -3.50% | 44,265 |