Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 20.50
0.00 (0.00%)
Aug 17, 2026, 8:00 AM GMT
Malvern International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 7 |
| Jun 26, 2026 | 22.00 | 21.33 | 21.00 | 22.00 | 22.00 | - | 25,031 |
| Jun 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 19, 2026 | 22.00 | 21.33 | 21.33 | 22.00 | 22.00 | - | 20,000 |
| Jun 18, 2026 | 22.00 | 22.20 | 22.20 | 22.00 | 22.00 | - | 7,500 |
| Jun 17, 2026 | 21.50 | 22.75 | 21.10 | 22.00 | 22.00 | 2.33% | 87,805 |
| Jun 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 15, 2026 | 22.00 | 21.75 | 20.50 | 21.50 | 21.50 | -2.27% | 98,810 |
| Jun 12, 2026 | 22.50 | 22.40 | 20.20 | 22.00 | 22.00 | -2.22% | 271,694 |
| Jun 11, 2026 | 22.50 | 20.20 | 20.20 | 22.50 | 22.50 | - | 50,000 |
| Jun 10, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 64 |
| Jun 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jun 8, 2026 | 22.50 | 21.60 | 21.00 | 22.50 | 22.50 | - | 23,850 |