1. Share Prices

  2. Porvair PLC (PRV)

782.00p+0.00 (+0.00%)05 Nov 2025, 11:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Porvair PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025770.00p788.00p763.00p782.00p15,131
Nov 3, 2025784.00p806.00p754.00p754.00p61,553
Oct 31, 2025756.00p790.00p755.24p766.00p11,151
Oct 30, 2025754.00p790.00p754.00p758.00p15,471
Oct 29, 2025768.00p782.00p758.00p780.00p56,887
Oct 28, 2025756.00p780.00p754.00p766.00p9,004
Oct 27, 2025774.00p808.00p754.00p764.00p21,695
Oct 24, 2025770.00p774.00p762.00p774.00p9,405
Oct 23, 2025764.00p808.00p762.00p768.00p42,243
Oct 22, 2025752.00p772.00p752.00p760.00p14,189
Oct 21, 2025784.00p784.00p762.00p762.00p172,813
Oct 20, 2025760.00p784.00p750.00p782.00p23,611
Oct 17, 2025798.00p798.00p750.00p758.00p17,068
Oct 16, 2025758.00p786.00p756.00p760.00p16,309
Oct 15, 2025760.00p784.00p758.00p758.00p14,911
Oct 14, 2025762.00p800.00p752.00p758.00p8,288
Oct 13, 2025750.00p764.00p730.00p758.00p18,026
Oct 10, 2025752.00p760.00p746.00p752.00p16,721
Oct 9, 2025750.00p754.00p718.00p748.00p49,808
Oct 8, 2025744.00p756.00p722.00p746.00p35,326
Oct 7, 2025740.00p750.00p712.00p744.00p28,694
Oct 6, 2025742.00p754.00p742.00p742.00p6,693
Oct 3, 2025740.00p754.00p728.00p738.00p18,547
Oct 2, 2025752.00p760.00p744.00p744.00p32,470
Oct 1, 2025750.00p758.00p741.98p750.00p8,394
Sep 30, 2025760.00p760.00p742.34p744.00p11,915
Sep 29, 2025738.00p748.00p734.00p742.00p21,765
Sep 26, 2025748.00p756.00p739.31p740.00p21,654
Sep 25, 2025722.00p750.00p722.00p744.00p13,572
Sep 24, 2025728.00p738.00p718.00p722.00p13,633
Sep 23, 2025718.00p738.00p718.00p720.00p20,317
Sep 22, 2025728.00p738.00p714.98p718.00p71,111
Sep 19, 2025712.00p734.00p710.00p734.00p63,759
Sep 18, 2025718.00p732.00p708.00p716.00p38,214
Sep 17, 2025706.00p722.00p704.00p714.00p38,636
Sep 16, 2025704.00p722.00p704.00p716.00p18,503
Sep 15, 2025722.00p732.00p704.00p712.00p23,144
Sep 12, 2025728.00p740.00p722.33p724.00p37,736
Sep 11, 2025724.00p740.00p722.00p728.00p72,132
Sep 10, 2025726.00p730.00p724.00p728.00p27,911
Sep 9, 2025734.00p742.00p722.00p722.00p26,157
Sep 8, 2025732.00p740.00p722.00p736.00p22,072
Sep 5, 2025712.00p734.00p706.00p724.00p42,498
Sep 4, 2025710.00p722.00p710.00p712.00p6,422
Sep 3, 2025710.00p728.00p704.00p710.00p43,139
Sep 2, 2025710.00p724.00p710.00p710.00p37,118
Sep 1, 2025720.00p730.00p696.00p714.00p63,697
Aug 29, 2025708.00p728.00p706.00p710.00p10,713
Aug 28, 2025700.00p720.00p698.00p710.00p22,223
Aug 27, 2025696.00p714.00p672.00p702.00p54,313
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC378.9621.15
Trainline PLC268.185.42
Bluefield Solar Income Fund Limited75.184.13
International Workplace Group PLC223.403.91
Lancashire Holdings Limited668.003.41
Aston Martin Lagonda Global Holdings PLC60.273.20

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.50-6.30
Playtech PLC235.78-4.73
Fresnillo PLC2,103.22-3.17
Allianz Technology Trust PLC519.12-3.15
W.A.G Payment Solutions PLC91.20-2.98
Avon Technologies PLC1,870.00-2.71