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	842.00p on 30-10-2026 at 19:35:07
Change	-30.00p -3.44%
Buy	852.00p
Sell	840.00p

Last Trade:	Buy 7,068.00 at 842.00p
Day's Volume:	20,814
Last Close:	842.00p
Open:	868.00p
ISIN:	GB0006963689

Day's Range	840.00p - 870.00p
52wk Range:	684.00p - 920.00p
Market Capitalisation:	£389.05m
VWAP:	853.24326p
Shares in Issue:	46.20m

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*	7,068	842.00p	Suspected BUY Trade	16:35:18 - 30-Oct-26
Sell*	23	840.00p	Automatic Execution	16:10:28 - 30-Oct-26
Sell*	174	840.00p	Automatic Execution	16:10:28 - 30-Oct-26
Sell*	88	840.00p	Automatic Execution	16:10:28 - 30-Oct-26
Buy*	15	842.00p	Automatic Execution	16:10:17 - 30-Oct-26
Sell*	21	844.00p	Automatic Execution	16:09:54 - 30-Oct-26
Sell*	94	844.00p	Automatic Execution	16:09:54 - 30-Oct-26
Sell*	54	848.00p	Automatic Execution	16:09:51 - 30-Oct-26
Sell*	470	848.00p	Automatic Execution	16:09:51 - 30-Oct-26
Sell*	35	848.00p	Automatic Execution	16:09:51 - 30-Oct-26

See more Porvair trades

Porvair (PRV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	868.00	870.00	840.00	842.00	20,814
29th Oct 2026 (Thu)	858.00	876.00	858.00	872.00	20,807
28th Oct 2026 (Wed)	840.00	858.00	840.00	858.00	30,125
27th Oct 2026 (Tue)	830.00	866.00	830.00	856.00	52,739
26th Oct 2026 (Mon)	830.00	856.00	830.00	830.00	19,791
23rd Oct 2026 (Fri)	842.00	846.00	832.00	846.00	48,877
22nd Oct 2026 (Thu)	868.00	870.00	842.00	842.00	19,757
21st Oct 2026 (Wed)	860.00	884.00	858.00	870.00	22,247
20th Oct 2026 (Tue)	860.00	894.00	860.00	872.00	23,169
19th Oct 2026 (Mon)	864.00	896.00	862.00	890.00	127,360
16th Oct 2026 (Fri)	872.00	890.00	872.00	874.00	19,165
15th Oct 2026 (Thu)	896.00	900.00	880.00	886.00	28,891
14th Oct 2026 (Wed)	920.00	920.00	870.00	870.00	56,459
13th Oct 2026 (Tue)	900.00	908.00	896.00	906.00	8,639
12th Oct 2026 (Mon)	880.00	900.00	880.00	900.00	15,189
9th Oct 2026 (Fri)	890.00	896.00	882.00	896.00	31,864
8th Oct 2026 (Thu)	862.00	888.00	860.00	886.00	86,366
7th Oct 2026 (Wed)	890.00	892.00	872.00	880.00	12,242
6th Oct 2026 (Tue)	880.00	884.00	868.00	882.00	22,748
5th Oct 2026 (Mon)	874.00	884.00	874.00	880.00	1,252
2nd Oct 2026 (Fri)	884.00	884.00	872.00	874.00	15,046
1st Oct 2026 (Thu)	894.00	894.00	872.00	872.00	24,296

See more Porvair price history

Date	Source	Headline
Porvair (PRV) Regulatory News
30th Oct 2026 4:35 pm	RNS	Total Voting Rights
30th Oct 2026 4:35 pm	RNS	Admission to Trading
27th Oct 2026 7:00 am	RNS	Director/PDMR Shareholding
19th Oct 2026 7:00 am	RNS	Director/PDMR Shareholdings
14th Oct 2026 7:00 am	RNS	CME, new financial framework and trading update
1st Oct 2026 7:01 am	RNS	Total Voting Rights
22nd Sep 2026 7:00 am	RNS	Nine Month Trading Update
2nd Sep 2026 5:54 pm	RNS	Holding(s) in Company
1st Sep 2026 7:00 am	RNS	Director Appointment
28th Aug 2026 4:38 pm	RNS	Total Voting Rights

See more Porvair regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71