1. Share Prices

  2. Malvern International PLC (MLVN)

26.00p+0.00 (+0.00%)05 Nov 2025, 08:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Malvern International PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202526.00p27.00p27.00p26.00p3
Nov 4, 202526.00p27.00p25.00p26.00p47
Nov 3, 202525.50p25.05p25.00p26.00p6,514
Oct 31, 202526.00p27.00p27.00p26.00p1
Oct 30, 202526.00p27.00p24.00p26.00p371
Oct 29, 202526.00p25.05p24.40p26.00p40
Oct 27, 202526.00p26.50p25.00p26.00p110,661
Oct 23, 202526.00p25.02p25.02p26.00p1,000
Oct 22, 202526.00p27.00p27.00p26.00p2
Oct 21, 202526.50p25.50p25.50p26.00p25,000
Oct 20, 202526.50p28.00p27.22p26.50p5,050
Oct 15, 202526.00p27.22p24.00p26.50p4,444
Oct 14, 202523.50p27.00p22.00p26.00p155,746
Oct 13, 202521.50p24.00p20.60p23.50p70,322
Oct 10, 202521.50p23.00p20.00p21.50p12,840
Oct 9, 202521.50p21.10p21.10p21.50p10,000
Oct 7, 202521.00p22.00p20.00p21.50p236,309
Oct 6, 202519.50p22.00p19.50p21.00p58,466
Oct 3, 202519.00p19.95p18.00p19.50p454,506
Oct 2, 202517.50p20.00p18.97p19.00p31,500
Oct 1, 202517.50p19.00p19.00p17.50p789
Sep 30, 202517.50p19.00p16.50p17.50p151,912
Sep 29, 202516.00p16.10p16.10p16.50p14,100
Sep 24, 202516.50p16.00p16.00p16.50p3
Sep 23, 202516.50p17.00p15.70p16.50p271
Sep 22, 202516.50p16.00p15.40p16.50p900
Sep 19, 202516.50p16.50p16.50p16.50p374,437
Sep 18, 202516.50p17.00p15.70p16.50p1,714
Sep 17, 202517.50p16.50p15.25p16.50p190,373
Sep 16, 202517.50p17.80p17.80p17.50p14,000
Sep 15, 202517.50p16.40p16.40p17.50p308
Sep 11, 202517.00p17.66p17.66p17.50p5,000
Sep 8, 202517.00p16.30p16.30p17.00p200
Sep 2, 202517.00p16.30p16.30p17.00p8,293
Aug 29, 202517.00p16.40p16.10p17.00p110,000
Aug 28, 202517.00p16.30p16.30p17.00p69,969
Aug 27, 202517.00p16.26p16.26p17.00p8,600
Aug 26, 202517.00p18.00p16.00p17.00p41,866
Aug 22, 202517.00p16.25p16.25p17.00p12,060
Aug 21, 202517.00p16.25p16.25p17.00p6,200
Aug 18, 202517.00p16.17p16.17p17.00p25,000
Aug 14, 202517.00p16.25p16.25p17.00p627
Aug 13, 202517.00p16.25p16.25p17.00p3,400
Aug 8, 202517.00p16.25p16.25p17.00p200
Aug 5, 202517.00p17.66p17.66p17.00p100
Aug 4, 202517.00p18.00p18.00p17.00p11
Jul 18, 202517.00p16.15p16.15p17.00p2,356
Jul 17, 202517.00p18.00p18.00p17.00p2,711
Jul 16, 202516.50p16.00p16.00p16.50p4
Jul 15, 202516.50p16.15p16.15p16.50p300
123
Showing 1 to 50 of 138

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.