1. Share Prices

  2. Malvern International PLC (MLVN)

17.00p+0.00 (+0.00%)05 Aug 2025, 11:26
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
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
Apr 4, 202520.25p19.57p19.57p20.00p9,200
Apr 2, 202520.75p19.50p19.50p20.75p134
Mar 31, 202520.75p19.50p19.50p20.75p2,000
Mar 20, 202520.75p20.60p19.55p20.75p70,000
Mar 19, 202520.75p19.55p19.55p20.75p30,000
Mar 18, 202520.75p20.00p20.00p20.75p9,800
Mar 11, 202520.25p21.00p20.89p20.75p32,276
Mar 10, 202520.25p21.00p21.00p20.25p40,000
Mar 7, 202520.25p20.89p20.89p20.25p4,000
Mar 3, 202521.50p22.00p20.10p20.25p71,502
Feb 28, 202522.50p22.00p21.00p21.50p100,763
Feb 27, 202522.50p23.00p21.60p22.50p18,123
Feb 26, 202521.50p22.70p21.00p22.50p25,034
123
Showing 1 to 50 of 120

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.