Porvair plc (LON:PRV)
London · Delayed Price · Currency is GBP · Price in GBX 838.00
+6.00 (0.72%)
Jul 21, 2026, 8:00 AM GMT
Porvair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 840.00 | 860.00 | 822.00 | 832.00 | 832.00 | -0.72% | 1,306,597 |
| Jul 17, 2026 | 860.00 | 862.00 | 830.00 | 838.00 | 838.00 | -2.56% | 18,406 |
| Jul 16, 2026 | 854.00 | 882.00 | 850.00 | 860.00 | 860.00 | 0.99% | 37,721 |
| Jul 15, 2026 | 842.00 | 854.00 | 827.62 | 854.00 | 851.60 | 1.43% | 8,432 |
| Jul 14, 2026 | 830.00 | 844.00 | 823.00 | 842.00 | 839.63 | 1.45% | 30,314 |
| Jul 13, 2026 | 840.00 | 844.00 | 804.00 | 830.00 | 827.67 | 0.97% | 17,808 |
| Jul 10, 2026 | 818.00 | 830.00 | 813.46 | 822.00 | 819.69 | 1.23% | 15,027 |
| Jul 9, 2026 | 810.00 | 826.10 | 802.00 | 812.00 | 809.72 | 0.25% | 35,191 |
| Jul 8, 2026 | 824.00 | 836.00 | 806.00 | 810.00 | 807.72 | -1.46% | 25,310 |
| Jul 7, 2026 | 834.00 | 840.00 | 818.25 | 822.00 | 819.69 | 0.49% | 1,220,118 |
| Jul 6, 2026 | 832.00 | 838.00 | 796.00 | 818.00 | 815.70 | -0.24% | 15,806 |
| Jul 3, 2026 | 802.00 | 838.00 | 792.00 | 820.00 | 817.70 | 1.99% | 13,149 |
| Jul 2, 2026 | 810.00 | 838.00 | 800.00 | 804.00 | 801.74 | - | 23,167 |
| Jul 1, 2026 | 806.00 | 838.00 | 790.96 | 804.00 | 801.74 | -0.25% | 39,804 |
| Jun 30, 2026 | 814.00 | 854.00 | 788.00 | 806.00 | 803.73 | -0.49% | 83,490 |
| Jun 29, 2026 | 856.00 | 860.00 | 810.00 | 810.00 | 807.72 | -4.71% | 70,056 |
| Jun 26, 2026 | 822.00 | 850.00 | 818.00 | 850.00 | 847.61 | 4.17% | 165,596 |
| Jun 25, 2026 | 830.00 | 846.00 | 816.00 | 816.00 | 813.71 | -1.69% | 13,350 |
| Jun 24, 2026 | 820.00 | 848.00 | 820.00 | 830.00 | 827.67 | 0.97% | 9,221 |
| Jun 23, 2026 | 818.00 | 822.00 | 806.00 | 822.00 | 819.69 | 0.98% | 6,244 |
| Jun 22, 2026 | 796.00 | 814.00 | 780.62 | 814.00 | 811.71 | 2.52% | 15,061 |
| Jun 19, 2026 | 786.00 | 804.00 | 772.00 | 794.00 | 791.77 | 0.51% | 54,796 |
| Jun 18, 2026 | 788.00 | 806.00 | 774.00 | 790.00 | 787.78 | 0.77% | 33,226 |
| Jun 17, 2026 | 784.00 | 806.00 | 774.00 | 784.00 | 781.80 | -0.76% | 12,710 |
| Jun 16, 2026 | 786.00 | 798.00 | 768.00 | 790.00 | 787.78 | -0.50% | 28,661 |
| Jun 15, 2026 | 818.00 | 836.00 | 794.00 | 794.00 | 791.77 | -4.34% | 54,206 |
| Jun 12, 2026 | 816.00 | 834.00 | 772.00 | 830.00 | 827.67 | 1.72% | 18,631 |
| Jun 11, 2026 | 820.00 | 830.00 | 810.00 | 816.00 | 813.71 | 0.74% | 8,424 |
| Jun 10, 2026 | 806.00 | 830.00 | 800.00 | 810.00 | 807.72 | 0.50% | 49,854 |
| Jun 9, 2026 | 820.00 | 848.00 | 802.00 | 806.00 | 803.73 | -1.23% | 18,202 |
| Jun 8, 2026 | 818.00 | 832.07 | 800.00 | 816.00 | 813.71 | -0.49% | 45,234 |
| Jun 5, 2026 | 822.00 | 852.00 | 804.00 | 820.00 | 817.70 | -0.24% | 34,918 |
| Jun 4, 2026 | 830.00 | 844.00 | 822.00 | 822.00 | 819.69 | -0.96% | 58,315 |
| Jun 3, 2026 | 830.00 | 858.00 | 828.00 | 830.00 | 827.67 | -0.48% | 26,729 |
| Jun 2, 2026 | 834.00 | 856.00 | 820.00 | 834.00 | 831.66 | 0.48% | 20,700 |
| Jun 1, 2026 | 832.00 | 854.00 | 830.00 | 830.00 | 827.67 | -1.43% | 29,951 |
| May 29, 2026 | 880.00 | 880.00 | 842.00 | 842.00 | 839.63 | -2.09% | 12,139 |
| May 28, 2026 | 816.00 | 902.00 | 816.00 | 860.00 | 857.58 | 1.90% | 95,001 |
| May 27, 2026 | 832.00 | 844.00 | 792.00 | 844.00 | 841.63 | 1.69% | 40,427 |
| May 26, 2026 | 814.00 | 838.00 | 792.00 | 830.00 | 827.67 | 2.47% | 28,044 |
| May 22, 2026 | 806.00 | 820.00 | 788.00 | 810.00 | 807.72 | 1.25% | 14,917 |
| May 21, 2026 | 802.00 | 806.00 | 784.00 | 800.00 | 797.75 | - | 42,723 |
| May 20, 2026 | 760.00 | 802.10 | 760.00 | 800.00 | 797.75 | 1.52% | 90,712 |
| May 19, 2026 | 754.00 | 790.00 | 743.32 | 788.00 | 785.79 | 5.35% | 398,202 |
| May 18, 2026 | 738.00 | 760.00 | 720.11 | 748.00 | 745.90 | 0.27% | 14,141 |
| May 15, 2026 | 744.00 | 752.95 | 740.00 | 746.00 | 743.90 | -0.27% | 194,403 |
| May 14, 2026 | 736.00 | 760.00 | 730.00 | 748.00 | 745.90 | 2.75% | 85,016 |
| May 13, 2026 | 736.00 | 744.00 | 728.00 | 728.00 | 725.95 | -1.89% | 12,679 |
| May 12, 2026 | 744.00 | 745.93 | 734.00 | 742.00 | 739.91 | - | 51,425 |
| May 11, 2026 | 746.00 | 754.00 | 740.00 | 742.00 | 739.91 | 0.27% | 155,930 |