Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
Sep 5, 2025, 8:00 AM GMT+1
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 16,586 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 29, 2025 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | - | 110,000 |
| Aug 28, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | - | 69,969 |
| Aug 27, 2025 | 16.26 | 17.00 | 16.26 | 17.00 | 17.00 | - | 8,600 |
| Aug 26, 2025 | 16.25 | 18.00 | 16.00 | 17.00 | 17.00 | - | 41,866 |
| Aug 22, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 12,060 |
| Aug 21, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 12,400 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 18, 2025 | 16.17 | 17.00 | 16.17 | 17.00 | 17.00 | - | 50,000 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 627 |
| Aug 13, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 6,800 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 8, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 400 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2025 | 17.66 | 17.66 | 17.00 | 17.00 | 17.00 | - | 100 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 11 |
| 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 |