Porvair plc - PRV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	798	758	758	798	750	17,068
October 16, 2025	764.78	760	760	786	756	16,310
October 15, 2025	784	758	758	784	758	14,911
October 14, 2025	760.22	758	758	800	752	8,288
October 13, 2025	730	758	758	764	730	18,026
October 10, 2025	758	752	752	760	746	16,722
October 09, 2025	718	748	748	754	718	49,808
October 08, 2025	722	746	746	756	722	35,326
October 07, 2025	736.84	744	744	748	736.84	15,694
October 06, 2025	742	742	742	754	742	6,692
October 03, 2025	728	738	738	748	728	20,910
October 02, 2025	760	744	744	760	744	32,470
October 01, 2025	750.28	750	750	754.14	741.98	8,394
September 30, 2025	742.34	744	744	760	742.34	11,916
September 29, 2025	746	742	742	746	734.61	21,764
September 26, 2025	745.56	740	740	748	739.31	21,654
September 25, 2025	722	744	744	750	722	13,572
September 24, 2025	720	722	722	738	718	13,633
September 23, 2025	723.72	720	720	728	718	20,317
September 22, 2025	736	718	718	738	714.98	71,110
September 19, 2025	712	734	734	734	710	63,759
September 18, 2025	718	716	716	732	708	38,214
September 17, 2025	706	714	714	722	704	38,636
September 16, 2025	704	716	716	722	704	18,504
September 15, 2025	722	712	712	732	704	23,144
September 12, 2025	728	724	724	740	722.33	37,736
September 11, 2025	724	728	728	740	722	72,133
September 10, 2025	726	728	728	730	724	27,911
September 09, 2025	737.4	722	722	740	722	26,157
September 08, 2025	738	736	736	740	722	22,073
September 05, 2025	706	724	724	734	706	37,499
September 04, 2025	716.76	712	712	718	712	6,422
September 03, 2025	716.58	710	710	716.58	704	43,139
September 02, 2025	710	710	710	724	710	37,118
September 01, 2025	726	714	714	730	696	63,697
August 29, 2025	726	710	710	728	706	2,919
August 28, 2025	700	710	710	720	698	22,223
August 27, 2025	683.38	702	702	714	672	54,313
August 26, 2025	690	700	700	720	690	122,206
August 22, 2025	738	722	722	748	694	130,614
August 21, 2025	708	740	740	748	708	126,208
August 20, 2025	727.8	734	734	740	726	18,982
August 19, 2025	720	730	730	740	704	254,411
August 18, 2025	716	728	728	738	712	40,266
August 15, 2025	758	700	700	758	682	52,355
August 14, 2025	758	740	740	758	720	24,549
August 13, 2025	730	736	736	756	726	57,251
August 12, 2025	730.6	728	728	734	702	44,666
August 11, 2025	752	724	724	752	714	56,459
August 08, 2025	754	740	740	758	730	43,302
August 07, 2025	758	744	744	760	730	26,333
August 06, 2025	770	744	744	770	730	129,930
August 05, 2025	764	758	758	788	750	33,604
August 04, 2025	751.8	768	768	774	750	24,963
August 01, 2025	736.22	750	750	760	722	576,575
July 31, 2025	764	740	740	764	740	13,585
July 30, 2025	722	740	740	746.9	722	29,797
July 29, 2025	762	734	734	762	728	106,782
July 28, 2025	754	744	744	754	708	11,933
July 25, 2025	732	742	742	752	726	103,383

Porvair plc (PRV.L) LSE