Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 870.00
-36.00 (-3.97%)
Oct 14, 2026, 4:35 PM GMT
Porvair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 862.34 | 874.00 | 854.00 | 856.00 | 856.00 | 0.47% | 71,244 |
| Aug 21, 2026 | 848.54 | 858.00 | 844.00 | 852.00 | 852.00 | 1.19% | 7,557 |
| Aug 20, 2026 | 860.00 | 862.00 | 842.00 | 842.00 | 842.00 | -1.17% | 11,773 |
| Aug 19, 2026 | 870.00 | 884.00 | 852.00 | 852.00 | 852.00 | -2.07% | 12,176 |
| Aug 18, 2026 | 860.00 | 886.00 | 866.00 | 870.00 | 870.00 | 0.23% | 34,382 |
| Aug 17, 2026 | 890.00 | 890.00 | 864.00 | 868.00 | 868.00 | -1.14% | 28,578 |
| Aug 14, 2026 | 880.00 | 910.00 | 874.00 | 878.00 | 878.00 | -0.23% | 22,112 |
| Aug 13, 2026 | 900.00 | 900.00 | 874.00 | 880.00 | 880.00 | -1.12% | 13,383 |
| Aug 12, 2026 | 894.00 | 912.00 | 870.00 | 890.00 | 890.00 | 1.14% | 19,734 |
| Aug 11, 2026 | 900.00 | 912.00 | 880.00 | 880.00 | 880.00 | -1.35% | 30,906 |
| Aug 10, 2026 | 900.00 | 910.00 | 890.00 | 892.00 | 892.00 | -0.89% | 54,320 |
| Aug 7, 2026 | 898.00 | 918.00 | 892.00 | 900.00 | 900.00 | 0.22% | 128,791 |
| Aug 6, 2026 | 896.00 | 898.00 | 862.00 | 898.00 | 898.00 | 2.75% | 65,762 |
| Aug 5, 2026 | 876.00 | 892.00 | 852.00 | 874.00 | 874.00 | -0.23% | 123,919 |