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	820.00p on 05-06-2026 at 18:35:08
Change	-2.00p -0.24%
Buy	822.00p
Sell	820.00p

Last Trade:	Sell 5,338.00 at 820.00p
Day's Volume:	34,916
Last Close:	820.00p
Open:	822.00p
ISIN:	GB0006963689

Day's Range	804.00p - 826.00p
52wk Range:	660.00p - 920.00p
Market Capitalisation:	£377.99m
VWAP:	819.16075p
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
Sell*	5,338	820.00p	Uncrossing Trade	16:35:22 - 05-Jun-26
Buy*	250	821.68p	Ordinary	16:28:48 - 05-Jun-26
Buy*	668	820.00p	Automatic Execution	16:28:46 - 05-Jun-26
Sell*	222	820.00p	Automatic Execution	16:28:46 - 05-Jun-26
Sell*	201	820.00p	Automatic Execution	16:28:46 - 05-Jun-26
Sell*	7	820.00p	Automatic Execution	16:20:14 - 05-Jun-26
Sell*	7	820.00p	Automatic Execution	16:20:14 - 05-Jun-26
Sell*	8	820.00p	Automatic Execution	16:20:14 - 05-Jun-26
Buy*	73	820.00p	Automatic Execution	16:10:47 - 05-Jun-26
Sell*	213	820.00p	Automatic Execution	16:10:47 - 05-Jun-26

See more Porvair trades

Porvair (PRV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	822.00	826.00	804.00	820.00	34,916
4th Jun 2026 (Thu)	830.00	842.00	822.00	822.00	58,311
3rd Jun 2026 (Wed)	830.00	840.00	828.00	830.00	26,720
2nd Jun 2026 (Tue)	834.00	838.00	828.00	834.00	20,696
1st Jun 2026 (Mon)	832.00	846.00	830.00	830.00	29,945
29th May 2026 (Fri)	880.00	880.00	842.00	842.00	12,137
28th May 2026 (Thu)	816.00	894.00	816.00	860.00	94,995
27th May 2026 (Wed)	832.00	844.00	830.00	844.00	40,424
26th May 2026 (Tue)	814.00	832.00	814.00	830.00	28,040
25th May 2026 (Mon)	810.00	810.00	810.00	810.00	0
22nd May 2026 (Fri)	806.00	820.00	800.00	810.00	14,913
21st May 2026 (Thu)	802.00	806.00	792.00	800.00	42,719
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

See more Porvair price history

Date	Source	Headline
Porvair (PRV) Regulatory News
22nd May 2026 9:16 am	RNS	Holding(s) in Company
22nd May 2026 9:15 am	RNS	Holding(s) in Company
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

See more Porvair regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73