Porvair plc PRV
LSE · United Kingdom · Producer Manufacturing
GBp 872.00-24.00 (-2.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 872.00 | -2.68% | GBp 914.00 | GBp 918.00 | GBp 872.00 | 24.30K |
| 2026-09-30 | GBp 896.00 | +1.82% | GBp 886.00 | GBp 914.00 | GBp 882.00 | 17.52K |
| 2026-09-29 | GBp 880.00 | +0.69% | GBp 874.00 | GBp 888.00 | GBp 865.00 | 61.52K |
| 2026-09-28 | GBp 874.00 | -1.58% | GBp 886.00 | GBp 914.00 | GBp 864.00 | 18.34K |
| 2026-09-25 | GBp 888.00 | 0.00% | GBp 902.00 | GBp 918.00 | GBp 876.00 | 14.15K |
| 2026-09-24 | GBp 888.00 | -0.89% | GBp 860.00 | GBp 916.00 | GBp 860.00 | 13.95K |
| 2026-09-23 | GBp 896.00 | -0.22% | GBp 878.00 | GBp 918.00 | GBp 862.00 | 4.01K |
| 2026-09-22 | GBp 898.00 | +2.05% | GBp 884.00 | GBp 914.00 | GBp 866.00 | 138.16K |
| 2026-09-21 | GBp 880.00 | +0.46% | GBp 872.00 | GBp 886.00 | GBp 852.00 | 80.87K |
| 2026-09-18 | GBp 876.00 | -0.90% | GBp 876.00 | GBp 884.00 | GBp 860.00 | 7.42K |
| 2026-09-17 | GBp 884.00 | +3.27% | GBp 866.00 | GBp 884.00 | GBp 857.76 | 9.19K |
| 2026-09-16 | GBp 856.00 | +0.23% | GBp 856.00 | GBp 874.00 | GBp 851.97 | 52.82K |
| 2026-09-15 | GBp 854.00 | -0.23% | GBp 856.00 | GBp 858.00 | GBp 838.00 | 4.00K |
| 2026-09-14 | GBp 856.00 | +0.47% | GBp 860.00 | GBp 860.00 | GBp 834.00 | 6.89K |
| 2026-09-11 | GBp 852.00 | -0.47% | GBp 830.00 | GBp 860.00 | GBp 830.00 | 10.02K |
| 2026-09-10 | GBp 856.00 | +0.94% | GBp 860.00 | GBp 860.00 | GBp 844.00 | 17.15K |
| 2026-09-09 | GBp 848.00 | +0.47% | GBp 842.00 | GBp 860.00 | GBp 842.00 | 42.24K |
| 2026-09-08 | GBp 844.00 | -2.54% | GBp 840.00 | GBp 864.00 | GBp 833.89 | 70.59K |
| 2026-09-07 | GBp 866.00 | 0.00% | GBp 864.00 | GBp 876.00 | GBp 851.97 | 34.75K |
| 2026-09-04 | GBp 866.00 | +0.93% | GBp 860.00 | GBp 876.00 | GBp 860.00 | 57.39K |
| 2026-09-03 | GBp 858.00 | -2.05% | GBp 876.00 | GBp 890.00 | GBp 858.00 | 35.39K |
| 2026-09-02 | GBp 876.00 | +2.10% | GBp 852.00 | GBp 877.36 | GBp 850.91 | 14.56K |
| 2026-09-01 | GBp 858.00 | +2.88% | GBp 830.00 | GBp 880.00 | GBp 830.00 | 13.11K |
| 2026-08-28 | GBp 834.00 | -2.57% | GBp 844.00 | GBp 886.00 | GBp 834.00 | 18.88K |
| 2026-08-27 | GBp 856.00 | -1.38% | GBp 846.00 | GBp 874.81 | GBp 846.00 | 40.76K |
| 2026-08-26 | GBp 868.00 | +0.93% | GBp 862.00 | GBp 882.00 | GBp 834.00 | 10.91K |
| 2026-08-25 | GBp 860.00 | +0.47% | GBp 862.00 | GBp 873.35 | GBp 852.00 | 15.33K |
| 2026-08-24 | GBp 856.00 | +0.47% | GBp 866.00 | GBp 881.00 | GBp 832.00 | 71.24K |
| 2026-08-21 | GBp 852.00 | +1.19% | GBp 844.00 | GBp 870.00 | GBp 841.00 | 7.56K |
| 2026-08-20 | GBp 842.00 | -1.17% | GBp 860.00 | GBp 866.00 | GBp 842.00 | 11.77K |
| 2026-08-19 | GBp 852.00 | -2.07% | GBp 870.00 | GBp 884.00 | GBp 852.00 | 12.18K |
| 2026-08-18 | GBp 870.00 | +0.23% | GBp 874.00 | GBp 888.00 | GBp 860.00 | 34.38K |
| 2026-08-17 | GBp 868.00 | -1.14% | GBp 890.00 | GBp 890.00 | GBp 864.00 | 28.58K |
| 2026-08-14 | GBp 878.00 | -0.23% | GBp 880.00 | GBp 910.00 | GBp 874.00 | 22.11K |
| 2026-08-13 | GBp 880.00 | -1.12% | GBp 900.00 | GBp 916.00 | GBp 874.00 | 13.38K |
| 2026-08-12 | GBp 890.00 | +1.14% | GBp 894.00 | GBp 912.00 | GBp 870.00 | 19.73K |
| 2026-08-11 | GBp 880.00 | -1.35% | GBp 900.00 | GBp 912.00 | GBp 880.00 | 30.91K |
| 2026-08-10 | GBp 892.00 | -0.89% | GBp 900.00 | GBp 938.00 | GBp 890.00 | 54.32K |
| 2026-08-07 | GBp 900.00 | +0.22% | GBp 898.00 | GBp 918.00 | GBp 892.00 | 128.79K |
| 2026-08-06 | GBp 898.00 | +2.75% | GBp 896.00 | GBp 898.00 | GBp 862.00 | 65.76K |
| 2026-08-05 | GBp 874.00 | -0.23% | GBp 876.00 | GBp 892.00 | GBp 852.00 | 123.92K |
| 2026-08-04 | GBp 876.00 | +0.23% | GBp 860.00 | GBp 888.43 | GBp 860.00 | 28.84K |
| 2026-08-03 | GBp 874.00 | +2.82% | GBp 860.00 | GBp 884.00 | GBp 850.00 | 45.28K |
| 2026-07-31 | GBp 850.00 | +0.71% | GBp 858.00 | GBp 858.00 | GBp 846.00 | 44.43K |
| 2026-07-30 | GBp 844.00 | -1.86% | GBp 854.00 | GBp 860.00 | GBp 830.00 | 18.18K |
| 2026-07-29 | GBp 860.00 | +2.38% | GBp 848.00 | GBp 860.00 | GBp 834.00 | 30.16K |
| 2026-07-28 | GBp 840.00 | +1.69% | GBp 816.00 | GBp 850.00 | GBp 810.00 | 23.37K |
| 2026-07-27 | GBp 826.00 | +0.49% | GBp 816.00 | GBp 848.00 | GBp 816.00 | 29.54K |
| 2026-07-24 | GBp 822.00 | -0.96% | GBp 834.00 | GBp 850.00 | GBp 814.00 | 140.43K |
| 2026-07-23 | GBp 830.00 | -0.48% | GBp 834.00 | GBp 848.00 | GBp 824.00 | 18.85K |
| 2026-07-22 | GBp 834.00 | +0.24% | GBp 822.00 | GBp 838.00 | GBp 822.00 | 10.70K |
| 2026-07-21 | GBp 832.00 | 0.00% | GBp 838.00 | GBp 842.00 | GBp 818.00 | 8.51K |
| 2026-07-20 | GBp 832.00 | -0.72% | GBp 840.00 | GBp 860.00 | GBp 822.00 | 1.31M |
| 2026-07-17 | GBp 838.00 | -2.56% | GBp 860.00 | GBp 862.00 | GBp 830.00 | 18.41K |
| 2026-07-16 | GBp 860.00 | +0.70% | GBp 854.00 | GBp 882.00 | GBp 850.00 | 37.72K |
| 2026-07-15 | GBp 854.00 | +1.43% | GBp 842.00 | GBp 854.00 | GBp 827.62 | 8.43K |
| 2026-07-14 | GBp 842.00 | +1.45% | GBp 830.00 | GBp 844.00 | GBp 823.00 | 30.31K |
| 2026-07-13 | GBp 830.00 | +0.97% | GBp 840.00 | GBp 844.00 | GBp 804.00 | 17.81K |
| 2026-07-10 | GBp 822.00 | +1.23% | GBp 818.00 | GBp 830.00 | GBp 813.46 | 15.03K |
| 2026-07-09 | GBp 812.00 | +0.25% | GBp 810.00 | GBp 826.10 | GBp 802.00 | 35.19K |
| 2026-07-08 | GBp 810.00 | -1.46% | GBp 824.00 | GBp 836.00 | GBp 806.00 | 25.31K |
| 2026-07-07 | GBp 822.00 | +0.49% | GBp 834.00 | GBp 840.00 | GBp 818.25 | 1.22M |
| 2026-07-06 | GBp 818.00 | -0.24% | GBp 832.00 | GBp 838.00 | GBp 796.00 | 15.81K |
| 2026-07-03 | GBp 820.00 | +1.99% | GBp 802.00 | GBp 838.00 | GBp 792.00 | 13.15K |
| 2026-07-02 | GBp 804.00 | 0.00% | GBp 810.00 | GBp 838.00 | GBp 800.00 | 23.17K |
| 2026-07-01 | GBp 804.00 | -0.25% | GBp 806.00 | GBp 838.00 | GBp 790.96 | 39.80K |
| 2026-06-30 | GBp 806.00 | -0.49% | GBp 814.00 | GBp 854.00 | GBp 788.00 | 83.49K |
| 2026-06-29 | GBp 810.00 | -4.71% | GBp 856.00 | GBp 860.00 | GBp 810.00 | 70.06K |
| 2026-06-26 | GBp 850.00 | +4.17% | GBp 822.00 | GBp 850.00 | GBp 818.00 | 165.60K |
| 2026-06-25 | GBp 816.00 | -1.69% | GBp 830.00 | GBp 846.00 | GBp 816.00 | 13.35K |
| 2026-06-24 | GBp 830.00 | +0.97% | GBp 820.00 | GBp 848.00 | GBp 820.00 | 9.22K |
| 2026-06-23 | GBp 822.00 | +0.98% | GBp 818.00 | GBp 822.00 | GBp 806.00 | 6.24K |
| 2026-06-22 | GBp 814.00 | +2.52% | GBp 796.00 | GBp 814.00 | GBp 780.62 | 15.06K |
| 2026-06-19 | GBp 794.00 | +0.51% | GBp 786.00 | GBp 804.00 | GBp 772.00 | 54.80K |
| 2026-06-18 | GBp 790.00 | +0.77% | GBp 788.00 | GBp 806.00 | GBp 774.00 | 33.23K |
| 2026-06-17 | GBp 784.00 | -0.76% | GBp 784.00 | GBp 806.00 | GBp 774.00 | 12.71K |
| 2026-06-16 | GBp 790.00 | -0.50% | GBp 786.00 | GBp 798.00 | GBp 768.00 | 28.66K |
| 2026-06-15 | GBp 794.00 | -4.34% | GBp 818.00 | GBp 836.00 | GBp 794.00 | 54.21K |
| 2026-06-12 | GBp 830.00 | +1.72% | GBp 816.00 | GBp 834.00 | GBp 772.00 | 18.63K |
| 2026-06-11 | GBp 816.00 | +0.74% | GBp 820.00 | GBp 830.00 | GBp 810.00 | 8.42K |
| 2026-06-10 | GBp 810.00 | +0.50% | GBp 806.00 | GBp 830.00 | GBp 800.00 | 49.85K |
| 2026-06-09 | GBp 806.00 | -1.23% | GBp 820.00 | GBp 848.00 | GBp 802.00 | 18.20K |
| 2026-06-08 | GBp 816.00 | -0.49% | GBp 818.00 | GBp 832.07 | GBp 800.00 | 45.23K |
| 2026-06-05 | GBp 820.00 | -0.24% | GBp 822.00 | GBp 852.00 | GBp 804.00 | 34.92K |
| 2026-06-04 | GBp 822.00 | -0.96% | GBp 830.00 | GBp 844.00 | GBp 822.00 | 58.31K |
| 2026-06-03 | GBp 830.00 | -0.48% | GBp 830.00 | GBp 858.00 | GBp 828.00 | 26.73K |
| 2026-06-02 | GBp 834.00 | +0.48% | GBp 834.00 | GBp 856.00 | GBp 820.00 | 20.70K |
| 2026-06-01 | GBp 830.00 | -1.43% | GBp 832.00 | GBp 854.00 | GBp 830.00 | 29.95K |
| 2026-05-29 | GBp 842.00 | -2.09% | GBp 880.00 | GBp 880.00 | GBp 842.00 | 12.14K |
| 2026-05-28 | GBp 860.00 | +1.90% | GBp 816.00 | GBp 902.00 | GBp 816.00 | 95.00K |