Stock listing

LSE:PRV Porvair plc Share Price

Home listing (LSE) of Porvair plc

Follow Porvair plc into a list and get an email when it puts out news.

Share price · LSE:PRV

842.00p GBX (pence) -30.00 (-3.4%)

Close on Oct 30, 2026

Past year +11.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 840.00p – 876.40p GBX (pence)Oct 30, 2026
Volume: 20,793 sharesOct 30, 2026
Market cap: £389.0M GBPAt the close on Oct 30, 2026 · price × 46.20M shares outstanding
52-week range: 678.82p – 938.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £305,309 GBPMedian day 22,180 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:PRV · Home	842.00p GBX (pence)	-30.00 (-3.4%)	20,793	868.00p	876.40p	840.00p	872.00p	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:PRV · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	842.00p	-30.00	-3.4%	868.00p	876.40p	840.00p	20,793
Thu, Oct 29	872.00p	+14.00	+1.6%	858.00p	877.41p	857.92p	20,364
Wed, Oct 28	858.00p	+2.00	+0.2%	840.00p	858.00p	840.00p	29,225
Tue, Oct 27	856.00p	+26.00	+3.1%	830.00p	866.00p	830.00p	51,280
Mon, Oct 26	830.00p	-16.00	-1.9%	830.00p	856.00p	830.00p	19,140
Fri, Oct 23	846.00p	+4.00	+0.5%	842.00p	858.44p	830.98p	48,369
Thu, Oct 22	842.00p	-28.00	-3.2%	868.00p	886.00p	842.00p	19,759
Wed, Oct 21	870.00p	-2.00	-0.2%	860.00p	884.00p	857.20p	22,248
Tue, Oct 20	872.00p	-18.00	-2.0%	860.00p	896.00p	860.00p	23,173
Mon, Oct 19	890.00p	+16.00	+1.8%	864.00p	896.00p	862.00p	127,364
Fri, Oct 16	874.00p	-12.00	-1.4%	872.00p	912.00p	872.00p	19,168
Thu, Oct 15	886.00p	+16.00	+1.8%	896.00p	918.00p	878.00p	28,894
Wed, Oct 14	870.00p	-36.00	-4.0%	920.00p	920.00p	870.00p	56,462
Tue, Oct 13	906.00p	+6.00	+0.7%	900.00p	914.00p	896.00p	8,644
Mon, Oct 12	900.00p	+4.00	+0.4%	880.00p	900.00p	848.50p	15,196
Fri, Oct 9	896.00p	+10.00	+1.1%	890.00p	896.00p	882.00p	31,867
Thu, Oct 8	886.00p	+6.00	+0.7%	862.00p	890.00p	847.28p	86,368
Wed, Oct 7	880.00p	-2.00	-0.2%	890.00p	892.00p	872.00p	12,244
Tue, Oct 6	882.00p	+2.00	+0.2%	880.00p	888.00p	856.00p	22,750
Mon, Oct 5	880.00p	+6.00	+0.7%	874.00p	890.00p	864.50p	1,255
Fri, Oct 2	874.00p	+2.00	+0.2%	884.00p	890.00p	858.00p	15,049
Thu, Oct 1	872.00p	-24.00	-2.7%	894.00p	918.00p	872.00p	24,298
Wed, Sep 30	896.00p	+16.00	+1.8%	886.00p	914.00p	882.00p	17,517
Tue, Sep 29	880.00p	+6.00	+0.7%	874.00p	888.00p	865.00p	61,519
Mon, Sep 28	874.00p	-14.00	-1.6%	886.00p	914.00p	864.00p	18,342
Fri, Sep 25	888.00p	0.00	0.0%	902.00p	918.00p	876.00p	14,153
Thu, Sep 24	888.00p	-8.00	-0.9%	860.00p	916.00p	860.00p	13,952
Wed, Sep 23	896.00p	-2.00	-0.2%	878.00p	918.00p	862.00p	4,007
Tue, Sep 22	898.00p	+18.00	+2.0%	884.00p	914.00p	866.00p	138,164
Mon, Sep 21	880.00p	+4.00	+0.5%	872.00p	886.00p	852.00p	80,866
Fri, Sep 18	876.00p	-8.00	-0.9%	876.00p	884.00p	860.00p	7,422
Thu, Sep 17	884.00p	+28.00	+3.3%	866.00p	884.00p	857.76p	9,193
Wed, Sep 16	856.00p	+2.00	+0.2%	856.00p	874.00p	851.97p	52,821
Tue, Sep 15	854.00p	-2.00	-0.2%	856.00p	858.00p	838.00p	3,998
Mon, Sep 14	856.00p	+4.00	+0.5%	860.00p	860.00p	834.00p	6,891
Fri, Sep 11	852.00p	-4.00	-0.5%	830.00p	860.00p	830.00p	10,018
Thu, Sep 10	856.00p	+8.00	+0.9%	860.00p	860.00p	844.00p	17,154
Wed, Sep 9	848.00p	+4.00	+0.5%	842.00p	860.00p	842.00p	42,237
Tue, Sep 8	844.00p	-22.00	-2.5%	840.00p	864.00p	833.89p	70,587
Mon, Sep 7	866.00p	0.00	0.0%	864.00p	876.00p	851.97p	34,752
Fri, Sep 4	866.00p	+8.00	+0.9%	860.00p	876.00p	860.00p	64,637
Thu, Sep 3	858.00p	-18.00	-2.1%	876.00p	890.00p	858.00p	35,386
Wed, Sep 2	876.00p	+18.00	+2.1%	852.00p	877.36p	850.91p	14,565
Tue, Sep 1	858.00p	+24.00	+2.9%	830.00p	880.00p	830.00p	13,114
Fri, Aug 28	834.00p	-22.00	-2.6%	844.00p	886.00p	834.00p	18,882
Thu, Aug 27	856.00p	-12.00	-1.4%	846.00p	874.81p	846.00p	40,761
Wed, Aug 26	868.00p	+8.00	+0.9%	862.00p	882.00p	834.00p	10,909
Tue, Aug 25	860.00p	+4.00	+0.5%	862.00p	873.35p	852.00p	15,329
Mon, Aug 24	856.00p	+4.00	+0.5%	866.00p	881.00p	832.00p	71,243
Fri, Aug 21	852.00p	+10.00	+1.2%	844.00p	870.00p	841.00p	7,559
Thu, Aug 20	842.00p	-10.00	-1.2%	860.00p	866.00p	842.00p	11,772
Wed, Aug 19	852.00p	-18.00	-2.1%	870.00p	884.00p	852.00p	12,176
Tue, Aug 18	870.00p	+2.00	+0.2%	874.00p	888.00p	860.00p	34,383
Mon, Aug 17	868.00p	-10.00	-1.1%	890.00p	890.00p	864.00p	28,580
Fri, Aug 14	878.00p	-2.00	-0.2%	880.00p	910.00p	874.00p	22,112
Thu, Aug 13	880.00p	-10.00	-1.1%	900.00p	916.00p	874.00p	13,382
Wed, Aug 12	890.00p	+10.00	+1.1%	894.00p	912.00p	870.00p	19,734
Tue, Aug 11	880.00p	-12.00	-1.3%	900.00p	912.00p	880.00p	30,906
Mon, Aug 10	892.00p	-8.00	-0.9%	900.00p	938.00p	890.00p	54,321
Fri, Aug 7	900.00p	+2.00	+0.2%	898.00p	918.00p	892.00p	128,791
Thu, Aug 6	898.00p	+24.00	+2.7%	896.00p	898.00p	862.00p	89,029
Wed, Aug 5	874.00p	-2.00	-0.2%	876.00p	892.00p	852.00p	123,919
Tue, Aug 4	876.00p	+2.00	+0.2%	860.00p	888.44p	860.00p	28,843
Mon, Aug 3	874.00p	+24.00	+2.8%	860.00p	884.00p	850.00p	45,279
Fri, Jul 31	850.00p	+6.00	+0.7%	858.00p	858.00p	846.00p	44,427
Thu, Jul 30	844.00p	-16.00	-1.9%	854.00p	860.00p	830.00p	18,185

Ticker: LSE:PRV
Asset type: Stock
Exchange: LSE
Currency: GBX

What changed lately

Latest news release · Oct 30, 2026
Total Voting Rights

Latest news

Total Voting Rights

Oct 30, 2026

Admission to Trading

Oct 30, 2026

Director/PDMR Shareholding

Oct 27, 2026

Closed 856.00p (+3.1%) on Oct 27, 2026

Director/PDMR Shareholdings

Oct 19, 2026

Closed 890.00p (+1.8%) on Oct 19, 2026

CME, new financial framework and trading update

Oct 14, 2026

Closed 870.00p (-4.0%) on Oct 14, 2026

Director Appointment

Sep 1, 2026

Closed 858.00p (+2.9%) on Sep 1, 2026

Appointment of Joint Corporate Broker

Apr 28, 2026

Closed 710.00p (-1.9%) on Apr 28, 2026

Results of AGM

Apr 14, 2026

Closed 742.00p (+0.5%) on Apr 15, 2026

Notice of AGM

Mar 11, 2026

Closed 756.00p (-1.0%) on Mar 11, 2026

Holding(s) in Company

Mar 3, 2026

Closed 730.00p (-4.7%) on Mar 3, 2026

All Porvair plc news

Porvair plc on 6ix

News releases: 18 in the last 12 months · 198 in all · newest Oct 30, 2026 · oldest 1999

Where Porvair plc is listed

Listing	Exchange	Country	Currency
LSE:PRV · Home listing · This page	LSE	United Kingdom	GBX
OTC:PVARF	OTC	United States	USD
Aquis:PRVL	Aquis	United Kingdom	GBX
AQUIS:PRV.GB	AQUIS	United Kingdom	GBX
Turquoise:PRVL	Turquoise	United Kingdom	GBX