Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 860.00
+16.00 (1.90%)
May 28, 2026, 4:35 PM GMT
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 816.00 | 894.00 | 816.00 | 878.00 | - | 4.03% | 67,872 |
| 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 |
| 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 |