Porvair plc (LON:PRV)
London
· Delayed Price · Currency is GBP · Price in GBX 748.00
-30.00 (-3.86%)
At close: Mar 6, 2026
Porvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 742.00 | 782.00 | 742.00 | 748.00 | 748.00 | -3.86% | 58,545 |
| Mar 5, 2026 | 768.00 | 778.00 | 748.00 | 778.00 | 778.00 | 5.14% | 53,114 |
| Mar 4, 2026 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 1.37% | 79,420 |
| Mar 3, 2026 | 750.00 | 770.00 | 724.00 | 730.00 | 730.00 | -4.70% | 53,765 |
| Mar 2, 2026 | 784.00 | 800.00 | 754.00 | 766.00 | 766.00 | -4.25% | 75,855 |
| Feb 27, 2026 | 792.00 | 810.00 | 772.00 | 800.00 | 800.00 | -0.25% | 59,675 |
| Feb 26, 2026 | 818.00 | 828.00 | 775.10 | 802.00 | 802.00 | -1.96% | 170,334 |
| Feb 25, 2026 | 806.00 | 818.00 | 806.00 | 818.00 | 818.00 | 0.49% | 29,424 |
| Feb 24, 2026 | 812.00 | 822.00 | 809.30 | 814.00 | 814.00 | -0.25% | 19,732 |
| Feb 23, 2026 | 830.00 | 830.00 | 806.00 | 816.00 | 816.00 | -1.69% | 62,112 |
| Feb 20, 2026 | 840.00 | 846.00 | 828.00 | 830.00 | 830.00 | -0.48% | 41,505 |
| Feb 19, 2026 | 830.00 | 842.00 | 776.00 | 834.00 | 834.00 | 1.46% | 26,001 |
| Feb 18, 2026 | 838.00 | 838.00 | 800.00 | 822.00 | 822.00 | 1.48% | 53,829 |
| Feb 17, 2026 | 816.00 | 834.00 | 810.00 | 810.00 | 810.00 | -0.98% | 31,523 |
| Feb 16, 2026 | 832.80 | 836.00 | 818.00 | 818.00 | 818.00 | -1.45% | 18,511 |
| Feb 13, 2026 | 832.00 | 848.08 | 830.00 | 830.00 | 830.00 | -1.66% | 24,217 |
| Feb 12, 2026 | 862.00 | 864.00 | 844.00 | 844.00 | 844.00 | -2.09% | 9,974 |
| Feb 11, 2026 | 860.00 | 862.00 | 858.00 | 862.00 | 862.00 | 0.70% | 17,690 |
| Feb 10, 2026 | 864.00 | 868.00 | 844.40 | 856.00 | 856.00 | -1.15% | 21,443 |
| Feb 9, 2026 | 874.00 | 876.00 | 846.00 | 866.00 | 866.00 | 0.70% | 65,929 |
| Feb 6, 2026 | 854.00 | 860.00 | 848.00 | 860.00 | 860.00 | 1.18% | 32,267 |
| Feb 5, 2026 | 872.00 | 872.00 | 846.00 | 850.00 | 850.00 | -1.62% | 13,411 |
| Feb 4, 2026 | 872.00 | 880.00 | 854.00 | 864.00 | 864.00 | -0.92% | 23,204 |
| Feb 3, 2026 | 868.00 | 880.00 | 867.67 | 872.00 | 872.00 | 1.40% | 24,584 |
| Feb 2, 2026 | 848.00 | 862.00 | 845.66 | 860.00 | 860.00 | 1.18% | 75,645 |
| Jan 30, 2026 | 862.00 | 868.00 | 842.00 | 850.00 | 850.00 | -1.16% | 29,601 |
| Jan 29, 2026 | 870.00 | 870.00 | 858.00 | 860.00 | 860.00 | -0.69% | 13,521 |
| Jan 28, 2026 | 870.00 | 872.00 | 856.00 | 866.00 | 866.00 | -0.46% | 13,163 |
| Jan 27, 2026 | 876.00 | 884.00 | 868.00 | 870.00 | 870.00 | -0.68% | 12,789 |
| Jan 26, 2026 | 850.00 | 880.00 | 850.00 | 876.00 | 876.00 | 0.69% | 17,518 |
| Jan 23, 2026 | 878.00 | 878.00 | 852.00 | 870.00 | 870.00 | - | 16,795 |
| Jan 22, 2026 | 866.00 | 880.00 | 864.00 | 870.00 | 870.00 | -0.46% | 66,615 |
| Jan 21, 2026 | 874.00 | 884.00 | 865.00 | 874.00 | 874.00 | -1.13% | 13,766 |
| Jan 20, 2026 | 880.00 | 896.90 | 870.00 | 884.00 | 884.00 | - | 63,627 |
| Jan 19, 2026 | 870.00 | 896.00 | 854.00 | 884.00 | 884.00 | -1.78% | 20,414 |
| Jan 16, 2026 | 895.96 | 902.00 | 894.00 | 900.00 | 900.00 | 0.45% | 35,372 |
| Jan 15, 2026 | 878.00 | 900.08 | 864.00 | 896.00 | 896.00 | 2.05% | 36,077 |
| Jan 14, 2026 | 874.00 | 884.00 | 857.88 | 878.00 | 878.00 | 0.46% | 17,296 |
| Jan 13, 2026 | 880.00 | 916.00 | 858.00 | 874.00 | 874.00 | -2.46% | 15,404 |
| Jan 12, 2026 | 846.00 | 920.00 | 828.85 | 896.00 | 896.00 | 6.41% | 53,005 |
| Jan 9, 2026 | 834.00 | 850.00 | 822.00 | 842.00 | 842.00 | 0.72% | 14,936 |
| Jan 8, 2026 | 818.00 | 848.00 | 818.00 | 836.00 | 836.00 | -0.95% | 88,329 |
| Jan 7, 2026 | 830.00 | 850.00 | 826.36 | 844.00 | 844.00 | 1.69% | 40,417 |
| Jan 6, 2026 | 824.00 | 832.00 | 818.00 | 830.00 | 830.00 | 1.22% | 27,029 |
| Jan 5, 2026 | 841.02 | 836.00 | 818.00 | 820.00 | 820.00 | -1.91% | 136,268 |
| Jan 2, 2026 | 836.00 | 844.00 | 824.00 | 836.00 | 836.00 | -1.18% | 67,212 |
| Dec 31, 2025 | 834.00 | 848.00 | 818.00 | 846.00 | 846.00 | 1.68% | 5,581 |
| Dec 30, 2025 | 826.00 | 837.80 | 822.00 | 832.00 | 832.00 | 0.73% | 6,075 |
| Dec 29, 2025 | 832.00 | 846.00 | 826.00 | 826.00 | 826.00 | -0.48% | 3,647 |
| Dec 24, 2025 | 830.00 | 848.00 | 806.00 | 830.00 | 830.00 | - | 11,273 |
| Dec 23, 2025 | 850.00 | 850.00 | 816.00 | 830.00 | 830.00 | -1.43% | 22,635 |
| Dec 22, 2025 | 829.60 | 842.00 | 824.00 | 842.00 | 842.00 | 1.94% | 14,011 |
| Dec 19, 2025 | 826.00 | 834.00 | 815.00 | 826.00 | 826.00 | 0.73% | 23,547 |
| Dec 18, 2025 | 820.00 | 838.00 | 796.00 | 820.00 | 820.00 | -3.07% | 11,799 |
| Dec 17, 2025 | 850.00 | 850.00 | 822.00 | 846.00 | 846.00 | 4.70% | 25,662 |
| Dec 16, 2025 | 790.00 | 816.00 | 790.00 | 808.00 | 808.00 | 2.80% | 12,849 |
| Dec 15, 2025 | 820.00 | 820.00 | 774.00 | 786.00 | 786.00 | 1.03% | 404,593 |
| Dec 12, 2025 | 856.00 | 826.00 | 778.00 | 778.00 | 778.00 | -9.11% | 27,740 |
| Dec 11, 2025 | 810.00 | 856.00 | 790.00 | 856.00 | 856.00 | 7.27% | 14,783 |
| Dec 10, 2025 | 798.00 | 810.00 | 778.00 | 798.00 | 798.00 | 1.27% | 246,025 |
| Dec 9, 2025 | 793.52 | 806.00 | 788.00 | 788.00 | 788.00 | -0.25% | 92,394 |
| Dec 8, 2025 | 784.00 | 814.00 | 780.21 | 790.00 | 790.00 | -1.25% | 6,602 |
| Dec 5, 2025 | 794.00 | 806.00 | 786.00 | 800.00 | 800.00 | 0.76% | 25,774 |
| Dec 4, 2025 | 796.00 | 800.00 | 790.00 | 794.00 | 794.00 | -0.25% | 15,577 |
| Dec 3, 2025 | 770.00 | 796.00 | 770.00 | 796.00 | 796.00 | 2.31% | 72,520 |
| Dec 2, 2025 | 790.00 | 814.00 | 778.00 | 778.00 | 778.00 | -3.95% | 405,497 |
| Dec 1, 2025 | 790.00 | 820.00 | 780.00 | 810.00 | 810.00 | - | 138,226 |
| Nov 28, 2025 | 808.00 | 820.00 | 808.00 | 810.00 | 810.00 | - | 32,910 |
| Nov 27, 2025 | 806.00 | 814.00 | 796.57 | 810.00 | 810.00 | 2.27% | 113,837 |
| Nov 26, 2025 | 798.00 | 806.00 | 784.00 | 792.00 | 792.00 | -1.00% | 77,403 |
| Nov 25, 2025 | 764.00 | 808.00 | 764.00 | 800.00 | 800.00 | 4.71% | 61,507 |
| Nov 24, 2025 | 766.00 | 774.00 | 764.00 | 764.00 | 764.00 | - | 10,752 |
| Nov 21, 2025 | 774.00 | 794.00 | 764.00 | 764.00 | 764.00 | -1.29% | 7,514 |
| Nov 20, 2025 | 774.00 | 802.00 | 766.00 | 774.00 | 774.00 | 1.04% | 4,315 |
| Nov 19, 2025 | 778.00 | 788.00 | 756.00 | 766.00 | 766.00 | -1.03% | 9,512 |
| Nov 18, 2025 | 804.00 | 808.00 | 770.00 | 774.00 | 774.00 | -3.01% | 15,557 |
| Nov 17, 2025 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.76% | 57,869 |
| Nov 14, 2025 | 798.00 | 808.00 | 764.00 | 792.00 | 792.00 | -1.00% | 8,908 |
| Nov 13, 2025 | 770.00 | 800.00 | 768.00 | 800.00 | 800.00 | 3.90% | 72,996 |
| Nov 12, 2025 | 760.00 | 778.00 | 756.00 | 770.00 | 770.00 | - | 49,458 |
| Nov 11, 2025 | 774.00 | 776.00 | 762.00 | 770.00 | 770.00 | - | 10,461 |
| Nov 10, 2025 | 772.00 | 782.00 | 756.00 | 770.00 | 770.00 | 0.52% | 111,141 |
| Nov 7, 2025 | 774.00 | 806.00 | 766.00 | 766.00 | 766.00 | -1.29% | 9,294 |
| Nov 6, 2025 | 788.00 | 808.00 | 776.00 | 776.00 | 776.00 | -0.77% | 7,220 |
| Nov 5, 2025 | 780.00 | 788.00 | 774.48 | 782.00 | 782.00 | - | 11,387 |
| Nov 4, 2025 | 770.00 | 788.00 | 763.00 | 782.00 | 782.00 | 3.71% | 15,131 |
| Nov 3, 2025 | 784.00 | 806.00 | 754.00 | 754.00 | 754.00 | -1.57% | 61,554 |
| Oct 31, 2025 | 756.00 | 790.00 | 755.24 | 766.00 | 766.00 | 1.06% | 11,151 |
| Oct 30, 2025 | 754.00 | 790.00 | 754.00 | 758.00 | 758.00 | -2.82% | 15,471 |
| Oct 29, 2025 | 768.00 | 782.00 | 758.00 | 780.00 | 780.00 | 1.83% | 56,887 |
| Oct 28, 2025 | 756.00 | 780.00 | 754.00 | 766.00 | 766.00 | 0.26% | 9,004 |
| Oct 27, 2025 | 774.00 | 808.00 | 754.00 | 764.00 | 764.00 | -1.29% | 21,696 |
| Oct 24, 2025 | 770.00 | 774.00 | 762.00 | 774.00 | 774.00 | 0.78% | 9,405 |
| Oct 23, 2025 | 764.00 | 808.00 | 762.00 | 768.00 | 768.00 | 1.05% | 42,243 |
| Oct 22, 2025 | 752.00 | 772.00 | 752.00 | 760.00 | 760.00 | -0.26% | 14,190 |
| Oct 21, 2025 | 784.00 | 784.00 | 762.00 | 762.00 | 762.00 | -2.56% | 172,814 |
| Oct 20, 2025 | 760.00 | 784.00 | 750.00 | 782.00 | 782.00 | 3.17% | 23,612 |
| Oct 17, 2025 | 798.00 | 798.00 | 750.00 | 758.00 | 758.00 | -0.26% | 17,068 |
| Oct 16, 2025 | 758.00 | 786.00 | 756.00 | 760.00 | 760.00 | 0.26% | 16,309 |
| Oct 15, 2025 | 760.00 | 784.00 | 758.00 | 758.00 | 758.00 | - | 14,911 |