Porvair (PRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Porvair

Date Open High Low Close* Volume
04/12/2025 796.00p 800.00p 790.00p 794.00p 15578
03/12/2025 770.00p 796.00p 770.00p 796.00p 72521
02/12/2025 790.00p 814.00p 778.00p 778.00p 400296
01/12/2025 790.00p 820.00p 780.00p 810.00p 138225
28/11/2025 808.00p 820.00p 808.00p 810.00p 32908
27/11/2025 806.00p 814.00p 796.57p 810.00p 113836
26/11/2025 798.00p 806.00p 784.00p 792.00p 77402
25/11/2025 764.00p 808.00p 764.00p 800.00p 61507
24/11/2025 766.00p 774.00p 764.00p 764.00p 10752
21/11/2025 774.00p 794.00p 764.00p 764.00p 7513
20/11/2025 774.00p 802.00p 766.00p 774.00p 4315
19/11/2025 778.00p 788.00p 756.00p 766.00p 9512
18/11/2025 804.00p 808.00p 770.00p 774.00p 15555
17/11/2025 800.00p 800.00p 790.00p 798.00p 57869
14/11/2025 798.00p 808.00p 764.00p 792.00p 8907
13/11/2025 770.00p 800.00p 768.00p 800.00p 72995
12/11/2025 760.00p 778.00p 756.00p 770.00p 44458
11/11/2025 774.00p 776.00p 762.00p 770.00p 10461
10/11/2025 772.00p 782.00p 756.00p 770.00p 111141
07/11/2025 774.00p 806.00p 766.00p 766.00p 9294
06/11/2025 788.00p 808.00p 776.00p 776.00p 7220
05/11/2025 780.00p 788.00p 774.48p 782.00p 11387
04/11/2025 770.00p 788.00p 763.00p 782.00p 15131
03/11/2025 784.00p 806.00p 754.00p 754.00p 61550
31/10/2025 756.00p 790.00p 755.24p 766.00p 11151
30/10/2025 754.00p 790.00p 754.00p 758.00p 11615
29/10/2025 768.00p 782.00p 758.00p 780.00p 56887
28/10/2025 756.00p 780.00p 754.00p 766.00p 9004
27/10/2025 774.00p 808.00p 754.00p 764.00p 21696
24/10/2025 770.00p 774.00p 762.00p 774.00p 9405
23/10/2025 764.00p 808.00p 762.00p 768.00p 42244
22/10/2025 752.00p 772.00p 752.00p 760.00p 14190
21/10/2025 784.00p 784.00p 762.00p 762.00p 172813
20/10/2025 760.00p 782.30p 750.00p 782.00p 23512
17/10/2025 798.00p 798.00p 750.00p 758.00p 17068
16/10/2025 758.00p 786.00p 756.00p 760.00p 16310
15/10/2025 760.00p 784.00p 758.00p 758.00p 14911
14/10/2025 762.00p 800.00p 752.00p 758.00p 8288
13/10/2025 750.00p 764.00p 730.00p 758.00p 18026
10/10/2025 752.00p 760.00p 746.00p 752.00p 16722
09/10/2025 750.00p 754.00p 718.00p 748.00p 49808
08/10/2025 744.00p 756.00p 722.00p 746.00p 35325
07/10/2025 740.00p 750.00p 712.00p 744.00p 15694
06/10/2025 742.00p 754.00p 742.00p 742.00p 6692
03/10/2025 740.00p 754.00p 728.00p 738.00p 18547
02/10/2025 752.00p 760.00p 744.00p 744.00p 32469
01/10/2025 750.00p 758.00p 741.98p 750.00p 8394
30/09/2025 760.00p 760.00p 742.34p 744.00p 11916
29/09/2025 738.00p 748.00p 734.00p 742.00p 21764
26/09/2025 748.00p 756.00p 739.31p 740.00p 21654
25/09/2025 722.00p 750.00p 722.00p 744.00p 13571
24/09/2025 728.00p 738.00p 718.00p 722.00p 13633
23/09/2025 718.00p 738.00p 718.00p 720.00p 20317
22/09/2025 728.00p 738.00p 714.98p 718.00p 71110
19/09/2025 712.00p 734.00p 710.00p 734.00p 62959
18/09/2025 718.00p 732.00p 708.00p 716.00p 38214
17/09/2025 706.00p 722.00p 704.00p 714.00p 28635
16/09/2025 722.00p 722.00p 712.00p 716.00p 18504
15/09/2025 722.00p 732.00p 704.00p 712.00p 23144
12/09/2025 728.00p 740.00p 722.33p 724.00p 32736
11/09/2025 726.00p 728.00p 726.00p 728.00p 72133
10/09/2025 726.00p 730.00p 724.00p 728.00p 27911
09/09/2025 734.00p 742.00p 722.00p 722.00p 26157
08/09/2025 732.00p 738.00p 722.00p 736.00p 22073
05/09/2025 712.00p 734.00p 706.00p 724.00p 37499
04/09/2025 710.00p 722.00p 710.00p 712.00p 6421
03/09/2025 710.00p 728.00p 704.00p 710.00p 39337
02/09/2025 710.00p 724.00p 710.00p 710.00p 37118
01/09/2025 720.00p 730.00p 696.00p 714.00p 63696
29/08/2025 708.00p 728.00p 706.00p 710.00p 10713
28/08/2025 700.00p 720.00p 698.00p 710.00p 22223
27/08/2025 696.00p 714.00p 672.00p 702.00p 54313
26/08/2025 690.00p 720.00p 690.00p 700.00p 98883
22/08/2025 738.00p 748.00p 694.00p 722.00p 130614
21/08/2025 722.00p 748.00p 708.00p 740.00p 126207
20/08/2025 740.00p 740.00p 726.00p 734.00p 18982
19/08/2025 720.00p 740.00p 704.00p 730.00p 245411
18/08/2025 716.00p 738.00p 712.00p 728.00p 92301
15/08/2025 750.00p 758.00p 682.00p 700.00p 52354
14/08/2025 740.00p 758.00p 720.00p 740.00p 24549
13/08/2025 732.00p 756.00p 726.00p 736.00p 57251
12/08/2025 732.00p 734.00p 702.00p 728.00p 44666
11/08/2025 742.00p 752.00p 714.00p 724.00p 48859
08/08/2025 752.00p 758.00p 730.00p 740.00p 43302
07/08/2025 758.00p 760.00p 730.00p 744.00p 20074
06/08/2025 758.00p 770.00p 730.00p 744.00p 129930
05/08/2025 774.00p 788.00p 750.00p 758.00p 33603
04/08/2025 750.00p 774.00p 750.00p 768.00p 24961
01/08/2025 738.00p 760.00p 722.00p 750.00p 576574
31/07/2025 764.00p 764.00p 740.00p 740.00p 13563
30/07/2025 732.00p 746.90p 722.00p 740.00p 25796
29/07/2025 746.00p 762.00p 728.00p 734.00p 106781
28/07/2025 740.00p 754.00p 708.00p 744.00p 11933
25/07/2025 732.00p 752.00p 726.00p 742.00p 103382
24/07/2025 736.00p 746.00p 728.00p 732.00p 16969
23/07/2025 722.00p 754.00p 720.00p 728.00p 90272
22/07/2025 722.00p 742.00p 716.00p 720.00p 67799
21/07/2025 730.00p 740.00p 660.00p 722.00p 3067835
18/07/2025 700.00p 748.00p 680.00p 698.00p 130045
17/07/2025 712.00p 716.00p 688.82p 704.00p 57387
16/07/2025 722.00p 766.00p 684.00p 696.00p 54987
15/07/2025 734.00p 766.00p 716.00p 716.00p 16218
14/07/2025 740.00p 748.00p 724.00p 742.00p 28789
11/07/2025 730.00p 743.97p 730.00p 738.00p 8283
10/07/2025 730.00p 750.00p 724.00p 732.00p 24295
09/07/2025 748.00p 770.00p 728.00p 728.00p 174699
08/07/2025 742.00p 748.00p 724.00p 738.00p 37423
07/07/2025 742.00p 784.00p 736.00p 742.00p 20493
04/07/2025 736.00p 748.00p 727.94p 740.00p 58395
03/07/2025 738.00p 746.80p 720.00p 734.00p 19325
02/07/2025 720.00p 756.00p 698.00p 736.00p 35125
01/07/2025 696.00p 734.00p 696.00p 734.00p 40628
30/06/2025 784.00p 786.00p 698.44p 722.00p 67428
27/06/2025 816.00p 838.00p 772.00p 772.00p 68584
26/06/2025 834.00p 850.00p 780.00p 780.00p 62246
25/06/2025 844.00p 864.00p 822.00p 834.00p 11966
24/06/2025 838.00p 860.00p 806.00p 852.00p 10626
23/06/2025 830.00p 844.00p 812.00p 840.00p 16890
20/06/2025 846.00p 846.00p 828.00p 838.00p 355778
19/06/2025 800.00p 842.00p 800.00p 830.00p 35728
18/06/2025 818.00p 846.00p 818.00p 836.00p 59087
17/06/2025 794.00p 836.00p 782.00p 834.00p 34351
16/06/2025 830.00p 840.00p 818.00p 830.00p 181282
13/06/2025 824.00p 838.00p 820.00p 832.00p 89426
12/06/2025 822.00p 838.00p 822.00p 830.00p 86329
11/06/2025 818.00p 838.00p 818.00p 824.00p 7147
10/06/2025 782.00p 846.00p 782.00p 820.00p 9791
09/06/2025 814.00p 842.00p 814.00p 842.00p 176366
06/06/2025 784.00p 850.00p 784.00p 816.00p 21714
05/06/2025 830.00p 832.00p 804.00p 832.00p 107357
04/06/2025 810.00p 824.00p 794.00p 814.00p 18616
03/06/2025 776.00p 822.00p 754.00p 810.00p 182817
02/06/2025 820.00p 820.00p 802.00p 814.00p 48006
30/05/2025 802.00p 818.00p 780.00p 814.00p 24896
29/05/2025 804.00p 814.00p 790.17p 810.00p 29192
28/05/2025 794.00p 808.00p 770.00p 800.00p 341370
27/05/2025 810.00p 810.00p 786.00p 794.00p 22220
23/05/2025 790.00p 808.00p 780.00p 786.00p 173981
22/05/2025 770.00p 797.17p 770.00p 784.00p 23729
21/05/2025 804.00p 810.00p 778.00p 788.00p 16460
20/05/2025 796.00p 808.00p 754.00p 782.00p 16506
19/05/2025 812.00p 812.00p 750.00p 766.00p 27038
16/05/2025 788.00p 811.90p 758.00p 800.00p 13905
15/05/2025 784.00p 806.00p 769.60p 796.00p 12985
14/05/2025 784.00p 802.00p 742.00p 792.00p 15704
13/05/2025 768.00p 790.00p 762.00p 784.00p 15897
12/05/2025 774.00p 796.00p 752.00p 772.00p 73319
09/05/2025 782.00p 798.00p 764.40p 772.00p 29822
08/05/2025 784.00p 796.00p 764.00p 782.00p 51341
07/05/2025 768.00p 782.26p 723.81p 774.00p 136439
06/05/2025 762.00p 768.00p 728.40p 764.00p 87368
02/05/2025 742.00p 762.00p 734.00p 750.00p 68673
01/05/2025 734.00p 768.00p 732.32p 754.00p 105100
30/04/2025 736.00p 750.00p 728.00p 740.00p 70304
29/04/2025 730.00p 740.00p 724.00p 736.00p 6040
28/04/2025 738.00p 766.00p 714.00p 726.00p 11197
25/04/2025 760.00p 768.00p 712.00p 730.00p 67346
24/04/2025 724.00p 732.00p 714.00p 726.00p 9644
23/04/2025 714.00p 766.00p 714.00p 720.00p 85683
22/04/2025 722.00p 758.00p 712.00p 726.00p 11901
17/04/2025 760.00p 760.00p 724.00p 734.00p 36929
16/04/2025 738.00p 762.00p 716.72p 762.00p 35181
15/04/2025 710.00p 730.00p 690.18p 724.00p 27449
14/04/2025 698.00p 708.00p 662.00p 700.00p 296693
11/04/2025 672.00p 706.00p 656.00p 690.00p 19199
10/04/2025 674.00p 702.00p 663.20p 690.00p 54828
09/04/2025 656.00p 670.00p 624.70p 658.00p 107446
08/04/2025 640.00p 678.00p 636.00p 656.00p 86909
07/04/2025 662.00p 700.00p 626.00p 626.00p 65464
04/04/2025 686.00p 698.00p 656.00p 664.00p 506550
03/04/2025 686.00p 698.00p 672.52p 686.00p 177520
02/04/2025 684.00p 688.00p 669.58p 680.00p 42381
01/04/2025 682.00p 688.00p 678.12p 680.00p 25001
31/03/2025 690.00p 698.00p 660.00p 680.00p 58979
28/03/2025 698.00p 698.00p 680.00p 680.00p 1754
27/03/2025 678.00p 698.00p 672.00p 686.00p 74031
26/03/2025 686.00p 688.08p 676.00p 680.00p 5504
25/03/2025 684.00p 688.00p 668.44p 676.00p 9926
24/03/2025 660.00p 686.00p 636.00p 668.00p 38280
21/03/2025 656.00p 660.00p 636.00p 660.00p 6833
20/03/2025 646.00p 660.00p 638.00p 660.00p 169063
19/03/2025 664.00p 678.00p 636.00p 652.00p 4357
18/03/2025 672.00p 680.00p 656.00p 656.00p 11364
17/03/2025 656.00p 678.00p 656.00p 656.00p 3003
14/03/2025 682.00p 682.00p 632.00p 632.00p 655902
13/03/2025 680.00p 682.00p 660.00p 674.00p 29589
12/03/2025 680.00p 690.00p 642.00p 652.00p 56824
11/03/2025 652.00p 678.00p 635.30p 676.00p 16402
10/03/2025 692.00p 728.00p 652.00p 660.00p 39472
07/03/2025 692.00p 698.67p 690.00p 694.00p 40556
06/03/2025 700.00p 732.00p 692.00p 694.00p 18705
05/03/2025 710.00p 730.00p 686.00p 696.00p 45220
04/03/2025 724.00p 758.00p 710.00p 710.00p 123214
03/03/2025 736.00p 758.00p 717.97p 726.00p 49847
28/02/2025 708.00p 758.00p 696.96p 722.00p 68966
27/02/2025 714.00p 740.00p 710.00p 728.00p 94675
26/02/2025 716.00p 740.04p 692.00p 734.00p 35166
25/02/2025 712.00p 732.00p 712.00p 716.00p 11934
24/02/2025 714.00p 730.00p 711.43p 714.00p 9467
21/02/2025 714.00p 730.00p 714.00p 714.00p 30972

*Close Price adjusted for both dividends and splits