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	826.00p on 19-12-2025 at 19:40:08
Change	6.00p 0.73%
Buy	844.00p
Sell	828.00p

Last Trade:	Sell 9,452.00 at 826.00p
Day's Volume:	23,544
Last Close:	826.00p
Open:	826.00p
ISIN:	GB0006963689

Day's Range	824.00p - 834.00p
52wk Range:	626.00p - 856.00p
Market Capitalisation:	£381.08m
VWAP:	823.46531p
Shares in Issue:	46.14m

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
Sell*	9,452	826.00p	Uncrossing Trade	16:35:25 - 19-Dec-25
Buy*	1	834.00p	Automatic Execution	16:29:24 - 19-Dec-25
Buy*	6	834.00p	Automatic Execution	16:29:24 - 19-Dec-25
Unknown*	0	834.00p	SI Trade	16:18:15 - 19-Dec-25
Sell*	113	824.00p	Automatic Execution	16:10:34 - 19-Dec-25
Buy*	1,206	829.60p	Ordinary	15:49:00 - 19-Dec-25
Sell*	24	828.00p	Automatic Execution	15:47:56 - 19-Dec-25
Buy*	23	832.00p	Automatic Execution	15:47:30 - 19-Dec-25
Sell*	78	824.00p	Automatic Execution	15:47:22 - 19-Dec-25
Sell*	47	828.00p	Automatic Execution	15:47:21 - 19-Dec-25

See more Porvair trades

Porvair (PRV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	826.00	834.00	824.00	826.00	23,544
18th Dec 2025 (Thu)	820.00	824.00	820.00	820.00	11,796
17th Dec 2025 (Wed)	850.00	850.00	822.00	846.00	25,659
16th Dec 2025 (Tue)	790.00	816.00	790.00	808.00	12,847
15th Dec 2025 (Mon)	820.00	820.00	774.00	786.00	404,588
12th Dec 2025 (Fri)	826.00	826.00	778.00	778.00	27,739
11th Dec 2025 (Thu)	810.00	856.00	798.00	856.00	14,781
10th Dec 2025 (Wed)	798.00	802.00	780.00	798.00	246,023
9th Dec 2025 (Tue)	806.00	806.00	788.00	788.00	92,391
8th Dec 2025 (Mon)	784.00	802.00	784.00	790.00	6,600
5th Dec 2025 (Fri)	794.00	802.00	794.00	800.00	25,772
4th Dec 2025 (Thu)	796.00	800.00	790.00	794.00	15,573
3rd Dec 2025 (Wed)	770.00	796.00	770.00	796.00	72,517
2nd Dec 2025 (Tue)	790.00	800.00	778.00	778.00	405,496
1st Dec 2025 (Mon)	790.00	818.00	790.00	810.00	76,199
28th Nov 2025 (Fri)	808.00	816.00	808.00	810.00	32,908
27th Nov 2025 (Thu)	806.00	814.00	800.00	810.00	113,834
26th Nov 2025 (Wed)	798.00	802.00	784.00	792.00	77,402
25th Nov 2025 (Tue)	764.00	808.00	764.00	800.00	61,503
24th Nov 2025 (Mon)	766.00	774.00	764.00	764.00	10,751
21st Nov 2025 (Fri)	774.00	774.00	764.00	764.00	7,509
20th Nov 2025 (Thu)	774.00	778.00	774.00	774.00	4,312

See more Porvair price history

Date	Source	Headline
Porvair (PRV) Regulatory News
17th Dec 2025 10:00 am	RNS	Holding(s) in Company
15th Dec 2025 7:00 am	RNS	Year end trading update and notice of results
11th Dec 2025 4:00 pm	RNS	Holding(s) in Company
5th Dec 2025 9:30 am	RNS	Holding(s) in Company
2nd Dec 2025 11:00 am	RNS	Holding(s) in Company
27th Oct 2025 7:00 am	RNS	Total Voting Rights
7th Oct 2025 7:00 am	RNS	Block Listing Return
25th Sep 2025 7:00 am	RNS	Board Changes
16th Sep 2025 7:00 am	RNS	Nine Month Trading Update
4th Sep 2025 7:30 am	RNS	Holding(s) in Company

See more Porvair regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65