Malvern International plc MLVN
LSE · United Kingdom · Consumer Services
GBp 18.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 18.50 | 0.00% | GBp 18.45 | GBp 18.45 | GBp 18.45 | 1.87K |
| 2026-09-30 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 17.27 | 86.92K |
| 2026-09-29 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 2.41K |
| 2026-09-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-25 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.27 | 3.62K |
| 2026-09-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-23 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-22 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-21 | GBp 18.50 | -2.63% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-18 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.35 | GBp 19.35 | 10.00K |
| 2026-09-17 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 19.00 | GBp 19.00 | 110.00K |
| 2026-09-16 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.80 | GBp 19.10 | 26.90K |
| 2026-09-15 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-14 | GBp 19.50 | -9.30% | GBp 21.50 | GBp 20.00 | GBp 19.35 | 27.60K |
| 2026-09-11 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-09-10 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-09-09 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 19.25 | GBp 19.25 | 31.19K |
| 2026-09-08 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.30 | GBp 20.30 | 4.90K |
| 2026-09-07 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-09-04 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 19.30 | GBp 19.30 | 15.67K |
| 2026-09-03 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-09-02 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-09-01 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-28 | GBp 21.50 | 0.00% | GBp 21.00 | GBp 20.00 | GBp 20.00 | 4 |
| 2026-08-27 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.75 | GBp 19.25 | 43.00K |
| 2026-08-26 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-25 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.00 | GBp 20.00 | 2.74K |
| 2026-08-24 | GBp 21.50 | +4.88% | GBp 21.50 | GBp 20.00 | GBp 20.00 | 21 |
| 2026-08-21 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.00 | 109.15K |
| 2026-08-20 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-19 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-18 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-17 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-08-14 | GBp 20.50 | -4.65% | GBp 21.50 | GBp 20.25 | GBp 20.25 | 15.00K |
| 2026-08-13 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-12 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.40 | GBp 20.00 | 20.00K |
| 2026-08-11 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 20.00 | 75.02K |
| 2026-08-10 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-08-07 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 20.81 | GBp 20.81 | 19.25K |
| 2026-08-06 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 22.00 | 5.30K |
| 2026-08-05 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.17 | 40.00K |
| 2026-08-04 | GBp 21.50 | +2.38% | GBp 21.00 | GBp 21.40 | GBp 20.78 | 50.02K |
| 2026-08-03 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-31 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.10 | GBp 20.10 | 600 |
| 2026-07-30 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-29 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.78 | GBp 20.78 | 943 |
| 2026-07-28 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-27 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-24 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-23 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.80 | GBp 20.80 | 5.00K |
| 2026-07-22 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-21 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-20 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.00 | GBp 20.00 | 9.50K |
| 2026-07-17 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-16 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-15 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-14 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 72.00K |
| 2026-07-13 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-10 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.10 | GBp 19.50 | 29.17K |
| 2026-07-09 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-08 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.15 | GBp 20.15 | 18.23K |
| 2026-07-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-06 | GBp 21.00 | +2.44% | GBp 20.50 | GBp 20.50 | GBp 20.00 | 50.01K |
| 2026-07-03 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-07-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-07-01 | GBp 20.50 | -6.82% | GBp 22.00 | GBp 22.90 | GBp 20.33 | 29.62K |
| 2026-06-30 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.00 | GBp 21.00 | 7.50K |
| 2026-06-29 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.00 | GBp 21.00 | 6 |
| 2026-06-26 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.33 | GBp 21.00 | 25.03K |
| 2026-06-25 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-06-24 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-06-23 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-06-22 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.00 | GBp 22.00 | 0 |
| 2026-06-19 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 21.33 | GBp 21.33 | 20.00K |
| 2026-06-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.20 | GBp 22.20 | 7.50K |
| 2026-06-17 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 22.75 | GBp 21.10 | 87.81K |
| 2026-06-16 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-15 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 21.75 | GBp 20.50 | 98.81K |
| 2026-06-12 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 22.40 | GBp 20.20 | 271.69K |
| 2026-06-11 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 20.20 | GBp 20.20 | 50.00K |
| 2026-06-10 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.00 | GBp 21.00 | 64 |
| 2026-06-09 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-08 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.60 | GBp 21.00 | 23.85K |
| 2026-06-05 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.75 | GBp 22.11 | 35.00K |
| 2026-06-04 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 21.55 | GBp 21.23 | 28.20K |
| 2026-06-03 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-02 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-06-01 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-05-29 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |
| 2026-05-28 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 22.50 | 0 |