1. Share Prices

  2. Porvair PLC (PRV)

798.00p+10.00 (+1.27%)10 Dec 2025, 17:15
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
Dec 10, 2025798.00p810.00p778.00p798.00p246,024
Dec 9, 2025806.00p816.00p788.00p788.00p92,393
Dec 8, 2025784.00p814.00p780.21p790.00p6,601
Dec 5, 2025794.00p806.00p786.00p800.00p25,774
Dec 4, 2025796.00p800.00p790.00p794.00p15,577
Dec 3, 2025770.00p796.00p770.00p796.00p72,519
Dec 2, 2025790.00p814.00p778.00p778.00p405,497
Dec 1, 2025790.00p820.00p780.00p810.00p138,226
Nov 28, 2025808.00p820.00p808.00p810.00p32,909
Nov 27, 2025806.00p814.00p796.57p810.00p113,836
Nov 26, 2025798.00p806.00p784.00p792.00p77,402
Nov 25, 2025764.00p808.00p764.00p800.00p61,507
Nov 24, 2025766.00p774.00p764.00p764.00p10,753
Nov 21, 2025774.00p794.00p764.00p764.00p7,513
Nov 20, 2025774.00p802.00p766.00p774.00p4,315
Nov 19, 2025778.00p788.00p756.00p766.00p9,512
Nov 18, 2025804.00p808.00p770.00p774.00p15,556
Nov 17, 2025800.00p800.00p790.00p798.00p57,869
Nov 14, 2025798.00p808.00p764.00p792.00p8,907
Nov 13, 2025770.00p800.00p768.00p800.00p72,995
Nov 12, 2025760.00p778.00p756.00p770.00p49,458
Nov 11, 2025774.00p776.00p762.00p770.00p10,461
Nov 10, 2025772.00p782.00p756.00p770.00p111,141
Nov 7, 2025774.00p806.00p766.00p766.00p9,294
Nov 6, 2025788.00p808.00p776.00p776.00p7,220
Nov 5, 2025780.00p788.00p774.48p782.00p11,387
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
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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.