Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 720.00
0.00 (0.00%)
May 6, 2026, 4:35 PM GMT
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 722.00 | 738.00 | 722.00 | 726.00 | - | 0.83% | 4,023 |
| 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 | 734.56 | 724.00 | 712.00 | 720.00 | 720.00 | -0.28% | 14,868 |
| 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 |
| Apr 15, 2026 | 726.00 | 752.00 | 726.00 | 742.00 | 737.38 | 0.54% | 8,257 |
| Apr 14, 2026 | 742.00 | 764.00 | 728.47 | 738.00 | 733.40 | 2.22% | 20,730 |
| Apr 13, 2026 | 744.00 | 757.63 | 722.00 | 722.00 | 717.50 | -3.73% | 22,327 |
| Apr 10, 2026 | 738.00 | 766.00 | 726.00 | 750.00 | 745.33 | 4.17% | 12,495 |
| Apr 9, 2026 | 724.00 | 764.00 | 720.00 | 720.00 | 715.51 | -3.49% | 30,437 |
| Apr 8, 2026 | 724.00 | 767.31 | 700.00 | 746.00 | 741.35 | 4.19% | 25,718 |
| Apr 7, 2026 | 708.00 | 738.00 | 700.00 | 716.00 | 711.54 | 1.13% | 26,448 |
| Apr 2, 2026 | 710.00 | 738.00 | 696.00 | 708.00 | 703.59 | -0.56% | 11,650 |
| Apr 1, 2026 | 726.00 | 732.00 | 710.00 | 712.00 | 707.56 | - | 22,347 |
| Mar 31, 2026 | 716.00 | 722.00 | 700.00 | 712.00 | 707.56 | -1.11% | 23,749 |
| Mar 30, 2026 | 702.00 | 728.09 | 698.00 | 720.00 | 715.51 | 3.45% | 29,087 |
| Mar 27, 2026 | 714.00 | 728.00 | 696.00 | 696.00 | 691.66 | -1.97% | 14,825 |
| Mar 26, 2026 | 722.00 | 728.00 | 708.00 | 710.00 | 705.57 | -0.84% | 18,508 |
| Mar 25, 2026 | 730.00 | 734.00 | 708.20 | 716.00 | 711.54 | -0.28% | 24,728 |
| Mar 24, 2026 | 728.00 | 728.00 | 678.82 | 718.00 | 713.52 | 4.06% | 39,217 |
| Mar 23, 2026 | 706.00 | 724.00 | 690.00 | 690.00 | 685.70 | -1.71% | 53,035 |
| Mar 20, 2026 | 700.00 | 708.00 | 686.00 | 702.00 | 697.62 | 1.15% | 70,893 |
| Mar 19, 2026 | 722.00 | 758.00 | 684.00 | 694.00 | 689.67 | -3.61% | 50,620 |
| Mar 18, 2026 | 730.00 | 764.00 | 720.00 | 720.00 | 715.51 | -1.37% | 16,852 |
| Mar 17, 2026 | 750.00 | 776.00 | 730.00 | 730.00 | 725.45 | -2.93% | 15,301 |
| Mar 16, 2026 | 740.00 | 778.00 | 740.00 | 752.00 | 747.31 | -1.05% | 17,216 |
| Mar 13, 2026 | 758.00 | 770.00 | 732.00 | 760.00 | 755.26 | - | 78,905 |
| Mar 12, 2026 | 764.00 | 770.00 | 744.02 | 760.00 | 755.26 | 0.53% | 36,881 |
| Mar 11, 2026 | 764.00 | 770.00 | 746.00 | 756.00 | 751.29 | -1.05% | 33,100 |
| Mar 10, 2026 | 770.00 | 776.00 | 746.00 | 764.00 | 759.24 | 0.53% | 15,581 |
| Mar 9, 2026 | 740.00 | 782.00 | 722.00 | 760.00 | 755.26 | 1.60% | 30,506 |
| Mar 6, 2026 | 742.00 | 782.00 | 742.00 | 748.00 | 743.34 | -3.86% | 58,545 |
| Mar 5, 2026 | 748.00 | 778.00 | 718.00 | 778.00 | 773.15 | 5.14% | 53,115 |
| Mar 4, 2026 | 720.00 | 750.00 | 720.00 | 740.00 | 735.39 | 1.37% | 79,420 |
| Mar 3, 2026 | 750.00 | 770.00 | 724.00 | 730.00 | 725.45 | -4.70% | 53,765 |
| Mar 2, 2026 | 784.00 | 800.00 | 754.00 | 766.00 | 761.23 | -4.25% | 75,855 |
| Feb 27, 2026 | 792.00 | 810.00 | 772.00 | 800.00 | 795.01 | -0.25% | 59,675 |
| Feb 26, 2026 | 818.00 | 828.00 | 775.10 | 802.00 | 797.00 | -1.96% | 170,334 |
| Feb 25, 2026 | 806.00 | 818.00 | 806.00 | 818.00 | 812.90 | 0.49% | 29,424 |
| Feb 24, 2026 | 812.00 | 822.00 | 809.30 | 814.00 | 808.93 | -0.25% | 19,732 |
| Feb 23, 2026 | 830.00 | 830.00 | 806.00 | 816.00 | 810.91 | -1.69% | 99,111 |