Porvair plc (LON:PRV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 876.00
+26.00 (3.06%)
Nov 3, 2026, 4:35 PM GMT
Porvair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 864.98 | 880.00 | 848.00 | 876.00 | 876.00 | 3.06% | 40,871 |
| Nov 2, 2026 | 862.00 | 862.00 | 842.00 | 850.00 | 850.00 | 0.95% | 104,876 |
| Oct 30, 2026 | 868.00 | 880.00 | 840.00 | 842.00 | 842.00 | -3.44% | 20,819 |
| Oct 29, 2026 | 858.00 | 877.41 | 838.00 | 872.00 | 872.00 | 1.63% | 20,809 |
| Oct 28, 2026 | 840.00 | 858.00 | 840.00 | 858.00 | 858.00 | 0.23% | 30,127 |
| Oct 27, 2026 | 830.00 | 866.00 | 830.00 | 856.00 | 856.00 | 3.13% | 52,741 |
| Oct 26, 2026 | 830.00 | 856.00 | 830.00 | 830.00 | 830.00 | -1.89% | 19,800 |
| Oct 23, 2026 | 842.00 | 860.00 | 830.00 | 846.00 | 846.00 | 0.48% | 48,883 |
| Oct 22, 2026 | 868.00 | 886.00 | 842.00 | 842.00 | 842.00 | -3.22% | 19,759 |
| Oct 21, 2026 | 860.00 | 884.00 | 857.20 | 870.00 | 870.00 | -0.23% | 22,248 |
| Oct 20, 2026 | 860.00 | 896.00 | 860.00 | 872.00 | 872.00 | -2.02% | 23,173 |
| Oct 19, 2026 | 864.00 | 896.00 | 862.00 | 890.00 | 890.00 | 1.83% | 127,364 |
| Oct 16, 2026 | 900.00 | 890.00 | 872.00 | 874.00 | 874.00 | -1.35% | 19,168 |
| Oct 15, 2026 | 916.00 | 900.00 | 880.00 | 886.00 | 886.00 | 1.84% | 28,894 |
| Oct 14, 2026 | 920.00 | 920.00 | 870.00 | 870.00 | 870.00 | -3.97% | 56,462 |
| Oct 13, 2026 | 858.00 | 908.00 | 896.00 | 906.00 | 906.00 | 0.67% | 8,643 |
| Oct 12, 2026 | 848.50 | 900.00 | 880.00 | 900.00 | 900.00 | 0.45% | 15,195 |
| Oct 9, 2026 | 894.00 | 896.00 | 882.00 | 896.00 | 896.00 | 1.13% | 31,866 |
| Oct 8, 2026 | 890.00 | 888.00 | 860.00 | 886.00 | 886.00 | 0.68% | 86,369 |
| Oct 7, 2026 | 890.00 | 892.00 | 872.00 | 880.00 | 880.00 | -0.23% | 11,521 |
| Oct 6, 2026 | 880.00 | 888.00 | 856.00 | 882.00 | 882.00 | 0.23% | 22,750 |
| Oct 5, 2026 | 874.00 | 890.00 | 864.50 | 880.00 | 880.00 | 0.69% | 1,255 |
| Oct 2, 2026 | 884.00 | 884.00 | 872.00 | 874.00 | 874.00 | 0.23% | 15,047 |
| Oct 1, 2026 | 894.00 | 918.00 | 872.00 | 872.00 | 872.00 | -2.68% | 24,298 |
| Sep 30, 2026 | 886.00 | 914.00 | 882.00 | 896.00 | 896.00 | 1.82% | 17,517 |
| Sep 29, 2026 | 874.00 | 888.00 | 865.00 | 880.00 | 880.00 | 0.69% | 61,519 |
| Sep 28, 2026 | 886.00 | 914.00 | 864.00 | 874.00 | 874.00 | -1.58% | 18,342 |
| Sep 25, 2026 | 918.00 | 904.00 | 888.00 | 888.00 | 888.00 | - | 14,153 |
| Sep 24, 2026 | 860.00 | 892.00 | 860.00 | 888.00 | 888.00 | -0.89% | 13,952 |
| Sep 23, 2026 | 918.00 | 896.00 | 878.00 | 896.00 | 896.00 | -0.22% | 4,006 |
| Sep 22, 2026 | 890.56 | 902.00 | 884.00 | 898.00 | 898.00 | 2.05% | 138,165 |
| Sep 21, 2026 | 872.00 | 886.00 | 868.00 | 880.00 | 880.00 | 0.46% | 36,005 |
| Sep 18, 2026 | 884.00 | 876.00 | 860.00 | 876.00 | 876.00 | -0.90% | 7,422 |
| Sep 17, 2026 | 863.08 | 884.00 | 862.00 | 884.00 | 884.00 | 3.27% | 9,192 |
| Sep 16, 2026 | 874.00 | 864.00 | 856.00 | 856.00 | 856.00 | 0.23% | 52,821 |
| Sep 15, 2026 | 854.00 | 856.00 | 838.00 | 854.00 | 854.00 | -0.23% | 3,997 |
| Sep 14, 2026 | 853.00 | 860.00 | 856.00 | 856.00 | 856.00 | 0.47% | 6,889 |
| Sep 11, 2026 | 830.00 | 860.00 | 830.00 | 852.00 | 852.00 | -0.47% | 10,017 |
| Sep 10, 2026 | 849.15 | 860.00 | 848.00 | 856.00 | 856.00 | 0.94% | 17,155 |
| Sep 9, 2026 | 842.00 | 860.00 | 842.00 | 848.00 | 848.00 | 0.47% | 42,237 |
| Sep 8, 2026 | 864.00 | 858.00 | 838.00 | 844.00 | 844.00 | -2.54% | 70,585 |
| Sep 7, 2026 | 864.00 | 870.00 | 864.00 | 866.00 | 866.00 | - | 34,751 |
| Sep 4, 2026 | 860.00 | 876.00 | 860.00 | 866.00 | 866.00 | 0.93% | 57,387 |
| Sep 3, 2026 | 876.00 | 890.00 | 858.00 | 858.00 | 858.00 | -2.05% | 35,386 |
| Sep 2, 2026 | 852.00 | 876.00 | 852.00 | 876.00 | 876.00 | 2.10% | 14,564 |
| Sep 1, 2026 | 830.00 | 880.00 | 830.00 | 858.00 | 858.00 | 2.88% | 13,114 |
| Aug 28, 2026 | 844.00 | 886.00 | 834.00 | 834.00 | 834.00 | -2.57% | 18,882 |
| Aug 27, 2026 | 846.00 | 874.81 | 846.00 | 856.00 | 856.00 | -1.38% | 40,761 |
| Aug 26, 2026 | 867.31 | 874.00 | 844.00 | 868.00 | 868.00 | 0.93% | 10,907 |
| Aug 25, 2026 | 862.00 | 873.35 | 852.00 | 860.00 | 860.00 | 0.47% | 15,329 |