Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 19.25
-2.25 (-10.47%)
Sep 9, 2026, 8:14 AM GMT
Malvern International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.50 | 20.30 | 20.30 | 21.50 | 21.50 | - | 4,901 |
| Sep 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 4, 2026 | 21.50 | 19.30 | 19.30 | 21.50 | 21.50 | - | 15,669 |
| Sep 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2026 | 21.00 | 20.00 | 20.00 | 21.50 | 21.50 | - | 4 |
| Aug 27, 2026 | 21.50 | 20.75 | 19.25 | 21.50 | 21.50 | - | 43,000 |
| Aug 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 25, 2026 | 20.00 | 20.00 | 20.00 | 21.50 | 21.50 | - | 2,735 |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 21.50 | 21.50 | 4.88% | 22 |
| Aug 21, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 109,146 |
| Aug 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 14, 2026 | 20.25 | 20.25 | 20.25 | 20.50 | 20.50 | -4.65% | 15,000 |
| Aug 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 12, 2026 | 21.50 | 20.40 | 20.00 | 21.50 | 21.50 | - | 20,001 |
| Aug 11, 2026 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | - | 75,020 |
| Aug 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 7, 2026 | 21.50 | 20.81 | 20.81 | 21.50 | 21.50 | - | 19,245 |
| Aug 6, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 5,295 |
| Aug 5, 2026 | 21.50 | 21.50 | 21.17 | 21.50 | 21.50 | - | 40,000 |
| Aug 4, 2026 | 21.00 | 21.40 | 20.78 | 21.50 | 21.50 | 2.38% | 50,015 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 31, 2026 | 21.00 | 20.10 | 20.10 | 21.00 | 21.00 | - | 600 |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 29, 2026 | 21.00 | 20.78 | 20.78 | 21.00 | 21.00 | - | 943 |
| Jul 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 23, 2026 | 21.00 | 20.80 | 20.80 | 21.00 | 21.00 | - | 5,000 |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 20, 2026 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 9,500 |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 14, 2026 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 72,000 |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 10, 2026 | 21.00 | 20.10 | 19.50 | 21.00 | 21.00 | - | 29,173 |
| Jul 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 8, 2026 | 21.00 | 20.15 | 20.15 | 21.00 | 21.00 | - | 18,226 |
| Jul 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 6, 2026 | 20.50 | 20.50 | 20.00 | 21.00 | 21.00 | 2.44% | 50,015 |
| Jul 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 1, 2026 | 22.00 | 22.90 | 20.33 | 20.50 | 20.50 | -6.82% | 29,621 |
| Jun 30, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 7,500 |