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	806.00p on 09-06-2026 at 18:15:07
Change	-10.00p -1.23%
Buy	844.00p
Sell	804.00p

Last Trade:	Sell 3,175.00 at 806.00p
Day's Volume:	18,199
Last Close:	806.00p
Open:	820.00p
ISIN:	GB0006963689

Day's Range	802.00p - 826.00p
52wk Range:	660.00p - 920.00p
Market Capitalisation:	£371.53m
VWAP:	807.68617p
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*	3,175	806.00p	Uncrossing Trade	16:35:11 - 09-Jun-26
Buy*	85	808.00p	Automatic Execution	16:29:30 - 09-Jun-26
Buy*	4	808.00p	Automatic Execution	16:29:30 - 09-Jun-26
Buy*	1	808.00p	Automatic Execution	16:19:43 - 09-Jun-26
Buy*	33	808.00p	Automatic Execution	16:19:43 - 09-Jun-26
Buy*	1	810.00p	Automatic Execution	16:05:07 - 09-Jun-26
Buy*	10	810.00p	Automatic Execution	16:05:07 - 09-Jun-26
Sell*	6,315	802.00p	Ordinary	15:29:16 - 09-Jun-26
Sell*	150	804.00p	Automatic Execution	15:29:11 - 09-Jun-26
Sell*	31	804.00p	Automatic Execution	15:29:11 - 09-Jun-26

See more Porvair trades

Porvair (PRV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jun 2026 (Mon)	818.00	818.00	800.00	816.00	45,228
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

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

Value10,227.33

Change-145.87