Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Porvair (PRV) Share Price

Intraday
Historical

Price	800.00p on 21-05-2026 at 16:30:01
Change	0.00p 0%
Buy	808.00p
Sell	792.00p

Last Trade:	Buy 6,707.00 at 800.00p
Day's Volume:	42,719
Last Close:	800.00p
Open:	802.00p
ISIN:	GB0006963689

Day's Range	792.00p - 806.00p
52wk Range:	660.00p - 920.00p
Market Capitalisation:	£368.77m
VWAP:	797.657p
Shares in Issue:	46.10m

Sector: Electronic and Electrical Equipment

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Porvair (PRV) Latest Trades
Buy*	6,707	800.00p	Automatic Execution	16:35:22 - 21-May-26
Sell*	2,161	800.00p	Uncrossing Trade	16:35:18 - 21-May-26
Unknown*	0	802.00p	SI Trade	16:29:27 - 21-May-26
Buy*	108	806.00p	Automatic Execution	16:28:17 - 21-May-26
Buy*	24	806.00p	Automatic Execution	16:28:17 - 21-May-26
Buy*	71	806.00p	Automatic Execution	16:28:17 - 21-May-26
Buy*	205	800.00p	Automatic Execution	16:28:14 - 21-May-26
Buy*	11	800.00p	Automatic Execution	16:28:14 - 21-May-26
Buy*	320	800.00p	Automatic Execution	16:28:14 - 21-May-26
Sell*	7	794.00p	SI Trade	16:28:05 - 21-May-26

See more Porvair trades

Porvair (PRV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	760.00	802.00	760.00	800.00	90,710
19th May 2026 (Tue)	754.00	790.00	750.00	788.00	398,196
18th May 2026 (Mon)	738.00	760.00	738.00	748.00	14,136
15th May 2026 (Fri)	744.00	746.00	740.00	746.00	194,398
14th May 2026 (Thu)	736.00	748.00	734.00	748.00	85,010
13th May 2026 (Wed)	736.00	738.00	728.00	728.00	12,677
12th May 2026 (Tue)	744.00	744.00	736.00	742.00	51,424
11th May 2026 (Mon)	746.00	754.00	740.00	742.00	155,924
8th May 2026 (Fri)	730.00	740.00	728.00	740.00	334,229
7th May 2026 (Thu)	740.00	740.00	720.00	726.00	14,418
6th May 2026 (Wed)	722.00	730.00	714.00	720.00	41,734
5th May 2026 (Tue)	740.00	740.00	718.00	720.00	44,208
4th May 2026 (Mon)	730.00	730.00	730.00	730.00	0
1st May 2026 (Fri)	714.00	730.00	714.00	730.00	50,782
30th Apr 2026 (Thu)	720.00	724.00	712.00	720.00	14,865
29th Apr 2026 (Wed)	712.00	724.00	712.00	722.00	17,877
28th Apr 2026 (Tue)	716.00	726.00	708.00	710.00	33,877
27th Apr 2026 (Mon)	726.00	730.00	718.00	724.00	17,964
24th Apr 2026 (Fri)	730.00	730.00	718.00	726.00	23,594
23rd Apr 2026 (Thu)	730.00	732.00	722.00	722.00	173,718
22nd Apr 2026 (Wed)	712.00	726.00	704.00	726.00	128,816
21st Apr 2026 (Tue)	708.00	720.00	708.00	716.00	37,215

See more Porvair price history

Date	Source	Headline
Porvair (PRV) Regulatory News
28th Apr 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
24th Apr 2026 4:30 pm	RNS	Holding(s) in Company
24th Apr 2026 10:15 am	RNS	Holding(s) in Company
14th Apr 2026 4:29 pm	RNS	Results of AGM
14th Apr 2026 7:00 am	RNS	AGM Trading Update
1st Apr 2026 4:30 pm	RNS	Total Voting Rights
26th Mar 2026 2:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 7:00 am	RNS	Notice of AGM
11th Mar 2026 7:00 am	RNS	Notice of AGM
3rd Mar 2026 10:00 am	RNS	Holding(s) in Company

See more Porvair regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13