1. Share Prices

  2. Malvern International PLC (MLVN)

17.50p+0.50 (+2.94%)11 Sep 2025, 16:22
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
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
Jul 9, 202516.50p16.30p16.25p16.50p100,474
Jul 8, 202516.50p16.30p16.25p16.50p99,526
Jul 7, 202516.50p16.25p16.00p16.50p180
Jul 3, 202516.50p16.00p16.00p16.50p1,600
Jul 1, 202517.00p16.25p15.70p16.50p21
Jun 27, 202516.50p16.35p16.25p16.50p150,100
Jun 25, 202516.50p16.28p16.25p16.50p415,000
Jun 24, 202516.50p16.30p15.44p16.50p4,150,374
Jun 23, 202516.50p17.00p16.25p16.50p30,000
Jun 17, 202516.50p17.00p15.70p16.50p118,578
Jun 13, 202516.50p16.05p16.00p16.50p52,007
Jun 12, 202516.50p16.05p16.00p16.50p7,019
Jun 11, 202519.00p18.10p15.35p16.50p113,878
Jun 4, 202520.50p20.05p20.05p20.50p2,200
May 22, 202520.50p20.05p19.60p20.50p16,418
May 20, 202520.50p20.50p20.00p20.50p25,005
May 19, 202520.50p20.00p20.00p20.50p18
May 16, 202520.50p20.00p20.00p20.50p5,000
May 14, 202520.50p20.00p20.00p20.50p4,319
May 13, 202520.50p20.00p20.00p20.50p5,005
May 9, 202519.50p18.50p18.50p19.50p20,000
May 6, 202519.50p19.00p19.00p19.50p4,500
Apr 30, 202520.00p19.00p19.00p19.50p25,000
Apr 29, 202520.00p20.00p20.00p20.00p3,500
Apr 23, 202520.00p19.00p19.00p20.00p32
Apr 22, 202520.00p19.00p19.00p20.00p1,952
Apr 17, 202520.00p19.00p19.00p20.00p150
Apr 16, 202520.00p19.00p19.00p20.00p0
Apr 15, 202520.00p19.00p19.00p20.00p1,000
Apr 9, 202520.00p19.00p19.00p20.00p260
Apr 7, 202520.00p19.00p19.00p20.00p10,000
123
Showing 1 to 50 of 123

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.