LSE - Delayed Quote
GBp
Porvair plc (PRV.L)
842.00
-30.00
(-3.44%)
At close: October 30 at 4:35:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
868.00
880.00
840.00
842.00
842.00
20,819
Oct 29, 2026
858.00
877.41
838.00
872.00
872.00
20,809
Oct 28, 2026
840.00
858.00
840.00
858.00
858.00
30,127
Oct 27, 2026
830.00
866.00
830.00
856.00
856.00
52,740
Oct 26, 2026
830.00
856.00
830.00
830.00
830.00
19,800
Oct 23, 2026
842.00
860.00
830.00
846.00
846.00
48,883
Oct 22, 2026
868.00
886.00
842.00
842.00
842.00
19,758
Oct 21, 2026
860.00
884.00
857.20
870.00
870.00
22,248
Oct 20, 2026
860.00
896.00
860.00
872.00
872.00
23,172
Oct 19, 2026
864.00
896.00
862.00
890.00
890.00
127,363
Oct 16, 2026
872.00
912.00
872.00
874.00
874.00
19,167
Oct 15, 2026
896.00
918.00
878.00
886.00
886.00
28,894
Oct 14, 2026
920.00
920.00
870.00
870.00
870.00
56,462
Oct 13, 2026
900.00
914.00
858.00
906.00
906.00
8,643
Oct 12, 2026
880.00
900.00
848.50
900.00
900.00
15,195
Oct 9, 2026
890.00
896.00
882.00
896.00
896.00
31,866
Oct 8, 2026
862.00
890.00
847.28
886.00
886.00
86,368
Oct 7, 2026
890.00
892.00
872.00
880.00
880.00
12,243
Oct 6, 2026
880.00
888.00
856.00
882.00
882.00
22,749
Oct 5, 2026
874.00
890.00
864.50
880.00
880.00
1,255
Oct 2, 2026
884.00
890.00
858.00
874.00
874.00
15,049
Oct 1, 2026
894.00
918.00
872.00
872.00
872.00
24,298
Sep 30, 2026
886.00
914.00
882.00
896.00
896.00
17,517
Sep 29, 2026
874.00
888.00
865.00
880.00
880.00
61,518
Sep 28, 2026
886.00
914.00
864.00
874.00
874.00
18,341
Sep 25, 2026
902.00
918.00
876.00
888.00
888.00
14,153
Sep 24, 2026
860.00
916.00
860.00
888.00
888.00
13,951
Sep 23, 2026
878.00
918.00
862.00
896.00
896.00
4,007
Sep 22, 2026
884.00
914.00
866.00
898.00
898.00
138,164
Sep 21, 2026
872.00
886.00
852.00
880.00
880.00
80,866
Sep 18, 2026
876.00
884.00
860.00
876.00
876.00
7,422
Sep 17, 2026
866.00
884.00
857.76
884.00
884.00
9,192
Sep 16, 2026
856.00
874.00
851.97
856.00
856.00
52,821
Sep 15, 2026
856.00
858.00
838.00
854.00
854.00
3,998
Sep 14, 2026
860.00
860.00
834.00
856.00
856.00
6,890
Sep 11, 2026
830.00
860.00
830.00
852.00
852.00
10,017
Sep 10, 2026
860.00
860.00
844.00
856.00
856.00
17,154
Sep 9, 2026
842.00
860.00
842.00
848.00
848.00
42,237
Sep 8, 2026
840.00
864.00
833.89
844.00
844.00
70,586
Sep 7, 2026
864.00
876.00
851.97
866.00
866.00
34,752
Sep 4, 2026
860.00
876.00
860.00
866.00
866.00
57,387
Sep 3, 2026
876.00
890.00
858.00
858.00
858.00
35,386
Sep 2, 2026
852.00
877.36
850.91
876.00
876.00
14,564
Sep 1, 2026
830.00
880.00
830.00
858.00
858.00
13,113
Aug 28, 2026
844.00
886.00
834.00
834.00
834.00
18,881
Aug 27, 2026
846.00
874.81
846.00
856.00
856.00
40,761
Aug 26, 2026
862.00
882.00
834.00
868.00
868.00
10,908
Aug 25, 2026
862.00
873.35
852.00
860.00
860.00
15,328
Aug 24, 2026
866.00
881.00
832.00
856.00
856.00
71,243
Aug 21, 2026
844.00
870.00
841.00
852.00
852.00
7,559
Aug 20, 2026
860.00
866.00
842.00
842.00
842.00
11,772
Aug 19, 2026
870.00
884.00
852.00
852.00
852.00
12,176
Aug 18, 2026
874.00
888.00
860.00
870.00
870.00
34,383
Aug 17, 2026
890.00
890.00
864.00
868.00
868.00
28,579
Aug 14, 2026
880.00
910.00
874.00
878.00
878.00
22,112
Aug 13, 2026
900.00
916.00
874.00
880.00
880.00
13,382
Aug 12, 2026
894.00
912.00
870.00
890.00
890.00
19,734
Aug 11, 2026
900.00
912.00
880.00
880.00
880.00
30,906
Aug 10, 2026
900.00
938.00
890.00
892.00
892.00
54,320
Aug 7, 2026
898.00
918.00
892.00
900.00
900.00
128,791
Aug 6, 2026
896.00
898.00
862.00
898.00
898.00
65,761
Aug 5, 2026
876.00
892.00
852.00
874.00
874.00
123,919
Aug 4, 2026
860.00
888.43
860.00
876.00
876.00
28,842
Aug 3, 2026
860.00
884.00
850.00
874.00
874.00
45,279
Jul 31, 2026
858.00
858.00
846.00
850.00
850.00
44,427
Jul 30, 2026
854.00
860.00
830.00
844.00
844.00
18,184
Jul 29, 2026
848.00
860.00
834.00
860.00
860.00
30,160
Jul 28, 2026
816.00
850.00
810.00
840.00
840.00
23,370
Jul 27, 2026
816.00
848.00
816.00
826.00
826.00
29,541
Jul 24, 2026
834.00
850.00
814.00
822.00
822.00
140,432
Jul 23, 2026
834.00
848.00
824.00
830.00
830.00
18,848
Jul 22, 2026
822.00
838.00
822.00
834.00
834.00
10,697
Jul 21, 2026
838.00
842.00
818.00
832.00
832.00
8,505
Jul 20, 2026
840.00
860.00
822.00
832.00
832.00
1,306,597
Jul 17, 2026
860.00
862.00
830.00
838.00
838.00
18,406
Jul 16, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
854.00
882.00
850.00
860.00
860.00
37,721
Jul 15, 2026
842.00
854.00
827.62
854.00
853.98
8,431
Jul 14, 2026
830.00
844.00
823.00
842.00
841.98
30,314
Jul 13, 2026
840.00
844.00
804.00
830.00
829.98
17,807
Jul 10, 2026
818.00
830.00
813.46
822.00
821.98
15,026
Jul 9, 2026
810.00
826.10
802.00
812.00
811.98
35,191
Jul 8, 2026
824.00
836.00
806.00
810.00
809.98
25,309
Jul 7, 2026
834.00
840.00
818.25
822.00
821.98
1,220,118
Jul 6, 2026
832.00
838.00
796.00
818.00
817.98
15,805
Jul 3, 2026
802.00
838.00
792.00
820.00
819.98
13,149
Jul 2, 2026
810.00
838.00
800.00
804.00
803.98
23,167
Jul 1, 2026
806.00
838.00
790.96
804.00
803.98
39,803
Jun 30, 2026
814.00
854.00
788.00
806.00
805.98
83,489
Jun 29, 2026
856.00
860.00
810.00
810.00
809.98
70,056
Jun 26, 2026
822.00
850.00
818.00
850.00
849.98
165,596
Jun 25, 2026
830.00
846.00
816.00
816.00
815.98
13,349
Jun 24, 2026
820.00
848.00
820.00
830.00
829.98
9,220
Jun 23, 2026
818.00
822.00
806.00
822.00
821.98
6,243
Jun 22, 2026
796.00
814.00
780.62
814.00
813.98
15,061
Jun 19, 2026
786.00
804.00
772.00
794.00
793.98
54,796
Jun 18, 2026
788.00
806.00
774.00
790.00
789.98
33,225
Jun 17, 2026
784.00
806.00
774.00
784.00
783.98
12,709
Jun 16, 2026
786.00
798.00
768.00
790.00
789.98
28,661
Jun 15, 2026
818.00
836.00
794.00
794.00
793.98
54,206
Jun 12, 2026
816.00
834.00
772.00
830.00
829.98
18,631
Jun 11, 2026
820.00
830.00
810.00
816.00
815.98
8,424
Jun 10, 2026
806.00
830.00
800.00
810.00
809.98
49,853
Jun 9, 2026
820.00
848.00
802.00
806.00
805.98
18,201
Jun 8, 2026
818.00
832.07
800.00
816.00
815.98
45,233
Jun 5, 2026
822.00
852.00
804.00
820.00
819.98
34,917
Jun 4, 2026
830.00
844.00
822.00
822.00
821.98
58,314
Jun 3, 2026
830.00
858.00
828.00
830.00
829.98
26,728
Jun 2, 2026
834.00
856.00
820.00
834.00
833.98
20,699
Jun 1, 2026
832.00
854.00
830.00
830.00
829.98
29,951
May 29, 2026
880.00
880.00
842.00
842.00
841.98
12,139
May 28, 2026
816.00
902.00
816.00
860.00
859.98
95,000
May 27, 2026
832.00
844.00
792.00
844.00
843.98
40,426
May 26, 2026
814.00
838.00
792.00
830.00
829.98
28,043
May 22, 2026
806.00
820.00
788.00
810.00
809.98
14,916
May 21, 2026
802.00
806.00
784.00
800.00
799.98
42,723
May 20, 2026
760.00
802.10
760.00
800.00
799.98
90,711
May 19, 2026
754.00
790.00
743.32
788.00
787.98
398,201
May 18, 2026
738.00
760.00
738.00
747.00
746.98
14,136
May 15, 2026
744.00
752.95
740.00
746.00
745.98
194,402
May 14, 2026
736.00
760.00
730.00
748.00
747.98
85,015
May 13, 2026
736.00
744.00
728.00
728.00
727.98
12,679
May 12, 2026
744.00
745.93
734.00
742.00
741.98
51,424
May 11, 2026
746.00
754.00
740.00
742.00
741.98
155,929
May 8, 2026
730.00
740.94
724.00
740.00
739.98
334,232
May 7, 2026
740.00
740.00
720.00
726.00
725.98
14,421
May 6, 2026
722.00
738.00
714.00
720.00
719.98
41,739
May 5, 2026
740.00
740.00
712.32
720.00
719.98
44,216
May 1, 2026
714.00
744.00
714.00
730.00
729.98
50,786
Apr 30, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
720.00
734.56
712.00
720.00
719.98
14,868
Apr 29, 2026
712.00
726.00
708.00
722.00
721.93
17,881
Apr 28, 2026
716.00
744.00
702.00
710.00
709.94
33,880
Apr 27, 2026
726.00
733.58
702.00
724.00
723.93
17,969
Apr 24, 2026
730.00
744.00
716.00
726.00
725.93
23,599
Apr 23, 2026
730.00
750.00
720.00
722.00
721.93
173,723
Apr 22, 2026
712.00
726.00
704.00
726.00
725.93
128,822
Apr 21, 2026
708.00
742.00
707.32
716.00
715.94
37,219
Apr 20, 2026
712.00
742.00
708.00
712.00
711.94
25,004
Apr 17, 2026
716.00
726.00
702.00
712.00
711.94
41,546
Apr 16, 2026
738.00
752.00
710.00
716.00
715.94
44,264
Apr 15, 2026
726.00
752.00
726.00
742.00
741.93
8,256
Apr 14, 2026
742.00
764.00
728.47
738.00
737.93
20,729
Apr 13, 2026
744.00
757.63
722.00
722.00
721.93
22,327
Apr 10, 2026
738.00
766.00
726.00
750.00
749.93
12,495
Apr 9, 2026
724.00
764.00
720.00
720.00
719.93
30,436
Apr 8, 2026
724.00
767.31
700.00
746.00
745.93
25,718
Apr 7, 2026
708.00
738.00
700.00
716.00
715.94
26,448
Apr 2, 2026
710.00
738.00
696.00
708.00
707.94
11,650
Apr 1, 2026
726.00
732.00
710.00
712.00
711.94
22,346
Mar 31, 2026
716.00
722.00
700.00
712.00
711.94
23,748
Mar 30, 2026
702.00
728.09
698.00
720.00
719.93
29,087
Mar 27, 2026
714.00
728.00
696.00
696.00
695.94
14,825
Mar 26, 2026
722.00
728.00
708.00
710.00
709.94
18,508
Mar 25, 2026
730.00
734.00
708.20
716.00
715.94
24,728
Mar 24, 2026
728.00
728.00
678.82
718.00
717.94
39,217
Mar 23, 2026
706.00
724.00
690.00
690.00
689.94
53,034
Mar 20, 2026
700.00
708.00
686.00
702.00
701.94
70,893
Mar 19, 2026
722.00
758.00
684.00
694.00
693.94
50,619
Mar 18, 2026
730.00
764.00
720.00
720.00
719.93
16,852
Mar 17, 2026
750.00
776.00
730.00
730.00
729.93
15,301
Mar 16, 2026
740.00
778.00
740.00
752.00
751.93
17,216
Mar 13, 2026
758.00
770.00
732.00
760.00
759.93
78,905
Mar 12, 2026
764.00
770.00
744.02
760.00
759.93
36,880
Mar 11, 2026
764.00
770.00
746.00
756.00
755.93
33,099
Mar 10, 2026
770.00
776.00
746.00
764.00
763.93
15,581
Mar 9, 2026
740.00
782.00
722.00
760.00
759.93
30,506
Mar 6, 2026
742.00
782.00
742.00
748.00
747.93
58,544
Mar 5, 2026
748.00
778.00
718.00
778.00
777.93
53,115
Mar 4, 2026
720.00
750.00
720.00
740.00
739.93
79,419
Mar 3, 2026
750.00
770.00
724.00
730.00
729.93
53,765
Mar 2, 2026
784.00
776.34
754.00
766.00
765.93
75,854
Feb 27, 2026
792.00
810.00
772.00
800.00
799.93
59,674
Feb 26, 2026
818.00
828.00
775.10
802.00
801.93
170,333
Feb 25, 2026
806.00
818.00
806.00
818.00
817.93
29,424
Feb 24, 2026
812.00
822.00
809.30
814.00
813.93
19,732
Feb 23, 2026
830.00
830.00
806.00
816.00
815.93
99,111
Feb 20, 2026
840.00
846.00
828.00
830.00
829.92
41,504
Feb 19, 2026
830.00
842.00
776.00
834.00
833.92
26,000
Feb 18, 2026
838.00
838.00
798.00
822.00
821.93
53,829
Feb 17, 2026
816.00
834.00
810.00
810.00
809.93
31,522
Feb 16, 2026
836.00
840.00
818.00
818.00
817.93
18,511
Feb 13, 2026
832.00
848.08
830.00
830.00
829.92
24,216
Feb 12, 2026
862.00
864.00
844.00
844.00
843.92
9,974
Feb 11, 2026
860.00
862.00
858.00
862.00
861.92
17,690
Feb 10, 2026
864.00
868.00
844.40
856.00
855.92
21,443
Feb 9, 2026
874.00
876.00
846.00
866.00
865.92
65,929
Feb 6, 2026
854.00
860.00
848.00
860.00
859.92
32,266
Feb 5, 2026
872.00
872.00
846.00
850.00
849.92
13,410
Feb 4, 2026
872.00
880.00
854.00
864.00
863.92
23,203
Feb 3, 2026
868.00
880.00
867.66
872.00
871.92
24,583
Feb 2, 2026
848.00
862.00
845.66
860.00
859.92
75,644
Jan 30, 2026
862.00
868.00
842.00
850.00
849.92
29,601
Jan 29, 2026
870.00
870.00
857.40
860.00
859.92
13,521
Jan 28, 2026
870.00
872.00
856.00
866.00
865.92
13,162
Jan 27, 2026
876.00
884.00
868.00
870.00
869.92
12,788
Jan 26, 2026
850.00
880.00
850.00
876.00
875.92
17,518
Jan 23, 2026
878.00
878.00
852.00
870.00
869.92
16,795
Jan 22, 2026
866.00
880.00
864.00
870.00
869.92
66,615
Jan 21, 2026
874.00
884.00
865.00
874.00
873.92
13,766
Jan 20, 2026
880.00
896.90
870.00
884.00
883.92
66,497
Jan 19, 2026
870.00
896.00
854.00
884.00
883.92
20,413
Jan 16, 2026
898.00
908.00
888.00
900.00
899.92
35,372
Jan 15, 2026
878.00
900.08
864.00
896.00
895.92
36,076
Jan 14, 2026
874.00
884.00
857.88
878.00
877.92
17,296
Jan 13, 2026
880.00
916.00
858.00
874.00
873.92
15,404
Jan 12, 2026
846.00
920.00
828.85
896.00
895.92
53,005
Jan 9, 2026
834.00
850.00
822.00
842.00
841.92
14,935
Jan 8, 2026
818.00
848.00
818.00
836.00
835.92
88,328
Jan 7, 2026
830.00
850.00
826.36
844.00
843.92
40,417
Jan 6, 2026
824.00
832.00
818.00
830.00
829.92
27,029
Jan 5, 2026
836.00
841.02
814.00
820.00
819.93
136,269
Jan 2, 2026
836.00
844.00
824.00
836.00
835.92
67,212
Dec 31, 2025
848.00
848.00
818.00
846.00
845.92
5,581
Dec 30, 2025
826.00
837.80
822.00
832.00
831.92
6,075
Dec 29, 2025
832.00
846.00
826.00
826.00
825.93
3,647
Dec 24, 2025
830.00
848.00
806.00
830.00
829.92
11,272
Dec 23, 2025
850.00
850.00
816.00
830.00
829.92
22,635
Dec 22, 2025
824.00
842.00
824.00
842.00
841.92
14,013
Dec 19, 2025
826.00
834.00
815.00
826.00
825.93
23,546
Dec 18, 2025
820.00
838.00
796.00
820.00
819.93
11,799
Dec 17, 2025
850.00
850.00
822.00
846.00
845.92
25,662
Dec 16, 2025
790.00
816.00
790.00
808.00
807.93
12,849
Dec 15, 2025
820.00
820.00
774.00
786.00
785.93
404,593
Dec 12, 2025
826.00
856.00
778.00
778.00
777.93
27,740
Dec 11, 2025
810.00
856.00
790.00
856.00
855.92
14,782
Dec 10, 2025
798.00
810.00
778.00
798.00
797.93
246,024
Dec 9, 2025
806.00
816.00
788.00
788.00
787.93
92,393
Dec 8, 2025
784.00
814.00
780.21
790.00
789.93
6,601
Dec 5, 2025
794.00
806.00
786.00
800.00
799.93
25,774
Dec 4, 2025
796.00
800.00
790.00
794.00
793.93
15,577
Dec 3, 2025
770.00
796.00
770.00
796.00
795.93
72,519
Dec 2, 2025
790.00
814.00
778.00
778.00
777.93
405,497
Dec 1, 2025
790.00
820.00
780.00
810.00
809.93
138,226
Nov 28, 2025
808.00
820.00
808.00
810.00
809.93
32,909
Nov 27, 2025
806.00
814.00
796.57
810.00
809.93
113,836
Nov 26, 2025
798.00
806.00
784.00
792.00
791.93
77,402
Nov 25, 2025
764.00
808.00
764.00
800.00
799.93
61,507
Nov 24, 2025
766.00
774.00
764.00
764.00
763.93
10,753
Nov 21, 2025
774.00
794.00
764.00
764.00
763.93
7,513
Nov 20, 2025
774.00
802.00
766.00
774.00
773.93
4,315
Nov 19, 2025
778.00
788.00
756.00
766.00
765.93
9,512
Nov 18, 2025
804.00
808.00
770.00
774.00
773.93
15,556
Nov 17, 2025
800.00
800.00
790.00
798.00
797.93
57,869
Nov 14, 2025
798.00
808.00
764.00
792.00
791.93
8,907
Nov 13, 2025
770.00
800.00
768.00
800.00
799.93
72,995
Nov 12, 2025
760.00
778.00
756.00
770.00
769.93
49,458
Nov 11, 2025
774.00
776.00
762.00
770.00
769.93
10,461
Nov 10, 2025
772.00
782.00
756.00
770.00
769.93
111,141
Nov 7, 2025
774.00
806.00
766.00
766.00
765.93
9,294
Nov 6, 2025
788.00
808.00
776.00
776.00
775.93
7,220
Nov 5, 2025
780.00
788.00
774.47
782.00
781.93
11,387
Nov 4, 2025
770.00
788.00
763.00
782.00
781.93
15,131
Nov 3, 2025
784.00
806.00
754.00
754.00
753.93
61,553
Oct 31, 2025
756.00
790.00
755.24
766.00
765.93
11,151
Oct 30, 2025
754.00
790.00
754.00
758.00
757.93
15,471
