Porvair plc (PRV.L) LSE
708.00
-4(-0.56%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
708.00
-4(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 696 | 708 | 708 | 738 | 696 | 11,650 |
| April 01, 2026 | 724 | 712 | 712 | 732 | 710 | 22,345 |
| March 31, 2026 | 716 | 712 | 712 | 722 | 712 | 12,248 |
| March 30, 2026 | 709.91 | 720 | 720 | 728.09 | 698 | 29,086 |
| March 27, 2026 | 717.89 | 696 | 696 | 717.89 | 696 | 14,825 |
| March 26, 2026 | 708.64 | 710 | 710 | 724 | 708 | 18,508 |
| March 25, 2026 | 723.3 | 716 | 716 | 730.44 | 708.2 | 24,376 |
| March 24, 2026 | 678.82 | 724 | 724 | 728 | 678.82 | 36,962 |
| March 23, 2026 | 704.36 | 690 | 690 | 724 | 690 | 38,035 |
| March 20, 2026 | 690 | 702 | 702 | 708 | 686 | 70,894 |
| March 19, 2026 | 728.5 | 694 | 694 | 758 | 684 | 50,619 |
| March 18, 2026 | 764 | 720 | 720 | 764 | 720 | 14,000 |
| March 17, 2026 | 768 | 730 | 730 | 768 | 730 | 15,301 |
| March 16, 2026 | 740 | 752 | 752 | 778 | 740 | 17,216 |
| March 13, 2026 | 732 | 760 | 760 | 770 | 732 | 28,905 |
| March 12, 2026 | 768 | 760 | 760 | 770 | 744.02 | 23,181 |
| March 11, 2026 | 746 | 756 | 756 | 764.87 | 746 | 9,725 |
| March 10, 2026 | 752.09 | 764 | 764 | 772 | 752 | 15,580 |
| March 09, 2026 | 758 | 760 | 760 | 782 | 722 | 25,153 |
| March 06, 2026 | 742 | 748 | 748 | 782 | 742 | 48,545 |
| March 05, 2026 | 718 | 778 | 778 | 778 | 718 | 53,115 |
| March 04, 2026 | 730 | 740 | 740 | 750 | 720 | 79,419 |
| March 03, 2026 | 770 | 730 | 730 | 770 | 724 | 33,763 |
| March 02, 2026 | 800 | 766 | 766 | 800 | 754 | 75,854 |
| February 27, 2026 | 803.36 | 800 | 800 | 806 | 776 | 59,674 |
| February 26, 2026 | 815.44 | 802 | 802 | 828 | 775.1 | 170,333 |
| February 25, 2026 | 806 | 818 | 818 | 818 | 806 | 29,424 |
| February 24, 2026 | 809.3 | 814 | 814 | 822 | 809.3 | 19,732 |
| February 23, 2026 | 830 | 816 | 816 | 830 | 806 | 99,112 |
| February 20, 2026 | 840 | 830 | 0 | 846 | 828 | 41,503 |
| February 19, 2026 | 830 | 834 | 0 | 842 | 810 | 26,000 |
| February 18, 2026 | 838 | 822 | 0 | 838 | 798 | 53,829 |
| February 17, 2026 | 811.21 | 810 | 0 | 830 | 810 | 31,522 |
| February 16, 2026 | 832.8 | 818 | 0 | 840 | 818 | 18,511 |
| February 13, 2026 | 838.72 | 830 | 0 | 848.08 | 830 | 25,905 |
| February 12, 2026 | 862 | 844 | 0 | 864 | 844 | 9,974 |
| February 11, 2026 | 860 | 862 | 0 | 862 | 858 | 17,690 |
| February 10, 2026 | 864 | 856 | 0 | 868 | 844.4 | 21,443 |
| February 09, 2026 | 874 | 866 | 0 | 876 | 846 | 65,929 |
| February 06, 2026 | 858.72 | 860 | 0 | 860 | 848 | 32,266 |
| February 05, 2026 | 872 | 850 | 0 | 872 | 846 | 13,410 |
| February 04, 2026 | 873.13 | 864 | 0 | 873.13 | 854 | 23,204 |
| February 03, 2026 | 873.92 | 872 | 0 | 880 | 867.67 | 24,583 |
| February 02, 2026 | 854.3 | 860 | 0 | 862 | 845.66 | 75,645 |
| January 30, 2026 | 856.33 | 850 | 0 | 862.06 | 842 | 29,601 |
| January 29, 2026 | 870 | 860 | 0 | 870 | 857.4 | 13,521 |
| January 28, 2026 | 856 | 866 | 0 | 872 | 856 | 13,163 |
| January 27, 2026 | 878.8 | 870 | 0 | 880 | 868 | 12,788 |
| January 26, 2026 | 850 | 876 | 0 | 880 | 850 | 17,518 |
| January 23, 2026 | 878 | 870 | 0 | 878 | 852 | 16,795 |
| January 22, 2026 | 864.72 | 870 | 0 | 878 | 864 | 66,615 |
| January 21, 2026 | 872 | 874 | 0 | 882.54 | 868 | 13,766 |
| January 20, 2026 | 875.43 | 884 | 0 | 896.9 | 870 | 66,497 |
| January 19, 2026 | 874 | 884 | 0 | 896 | 865 | 20,413 |
| January 16, 2026 | 895.96 | 900 | 0 | 904 | 890 | 35,372 |
| January 15, 2026 | 878 | 896 | 0 | 900.08 | 864 | 36,077 |
| January 14, 2026 | 857.88 | 878 | 0 | 884 | 857.88 | 17,296 |
| January 13, 2026 | 886 | 874 | 0 | 916 | 858 | 15,404 |
| January 12, 2026 | 828.85 | 896 | 0 | 920 | 828.85 | 53,005 |
| January 09, 2026 | 831.98 | 842 | 0 | 850 | 831.98 | 14,935 |