Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-0.85 (-5.00%)
Aug 1, 2025, 4:35 PM GMT+1
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 18, 2025 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | - | 2,356 |
| Jul 17, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 3.03% | 2,711 |
| Jul 16, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | 5 |
| Jul 15, 2025 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | - | 300 |
| Jul 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 9, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | - | 100,474 |
| Jul 8, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | - | 100,000 |
| Jul 7, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | 270 |
| Jul 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 3, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | 3,200 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 1, 2025 | 16.00 | 16.50 | 15.70 | 16.50 | 16.50 | - | 28 |
| Jun 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 27, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | - | 150,100 |
| Jun 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 25, 2025 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | - | 415,000 |
| Jun 24, 2025 | 15.44 | 16.50 | 15.44 | 16.50 | 16.50 | - | 4,150,374 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.25 | 16.50 | 16.50 | - | 45,000 |
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 17, 2025 | 15.70 | 17.00 | 15.70 | 16.50 | 16.50 | - | 237,078 |
| Jun 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 13, 2025 | 16.05 | 16.50 | 16.00 | 16.50 | 16.50 | - | 52,007 |
| Jun 12, 2025 | 16.05 | 16.50 | 16.00 | 16.50 | 16.50 | - | 7,019 |
| Jun 11, 2025 | 18.10 | 18.10 | 15.35 | 16.50 | 16.50 | -19.51% | 113,878 |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 4, 2025 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | - | 4,400 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 27, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |