Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Malvern Intl (MLVN) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 17.00 17.00 17.00 17.00 12,060
21st Aug 2025 (Thu) 17.00 17.00 17.00 17.00 6,200
20th Aug 2025 (Wed) 17.00 17.00 17.00 17.00 0
19th Aug 2025 (Tue) 17.00 17.00 17.00 17.00 0
18th Aug 2025 (Mon) 17.00 17.00 17.00 17.00 25,000
15th Aug 2025 (Fri) 17.00 17.00 17.00 17.00 0
14th Aug 2025 (Thu) 17.00 17.00 17.00 17.00 627
13th Aug 2025 (Wed) 17.00 17.00 17.00 17.00 3,400
12th Aug 2025 (Tue) 17.00 17.50 17.00 17.00 0
11th Aug 2025 (Mon) 17.00 17.00 17.00 17.00 0
8th Aug 2025 (Fri) 17.00 17.00 17.00 17.00 200
7th Aug 2025 (Thu) 17.00 17.00 17.00 17.00 0
6th Aug 2025 (Wed) 17.00 17.00 17.00 17.00 0
5th Aug 2025 (Tue) 17.00 17.00 17.00 17.00 100
4th Aug 2025 (Mon) 17.00 17.00 17.00 17.00 11
1st Aug 2025 (Fri) 17.00 17.00 17.00 17.00 0
31st Jul 2025 (Thu) 17.00 17.00 17.00 17.00 0
30th Jul 2025 (Wed) 17.00 17.00 17.00 17.00 0
29th Jul 2025 (Tue) 17.00 17.00 17.00 17.00 0
28th Jul 2025 (Mon) 17.00 17.00 17.00 17.00 0
25th Jul 2025 (Fri) 17.00 17.00 17.00 17.00 0
24th Jul 2025 (Thu) 17.00 17.00 17.00 17.00 0
23rd Jul 2025 (Wed) 17.00 17.00 17.00 17.00 0
22nd Jul 2025 (Tue) 17.00 17.00 17.00 17.00 0
21st Jul 2025 (Mon) 17.00 17.00 17.00 17.00 0
18th Jul 2025 (Fri) 17.00 17.00 17.00 17.00 2,356
17th Jul 2025 (Thu) 17.00 17.00 17.00 17.00 2,711
16th Jul 2025 (Wed) 16.50 16.50 16.50 16.50 3
15th Jul 2025 (Tue) 16.50 16.50 16.50 16.50 300
14th Jul 2025 (Mon) 16.50 16.50 16.50 16.50 0
11th Jul 2025 (Fri) 17.00 17.00 16.50 16.50 0
10th Jul 2025 (Thu) 16.50 16.50 16.50 16.50 0
9th Jul 2025 (Wed) 16.50 16.50 16.50 16.50 100,474
8th Jul 2025 (Tue) 16.50 16.50 16.50 16.50 99,526
7th Jul 2025 (Mon) 16.50 16.00 16.00 16.50 180
4th Jul 2025 (Fri) 17.00 17.00 16.50 16.50 0
3rd Jul 2025 (Thu) 16.50 16.50 16.50 16.50 1,600
2nd Jul 2025 (Wed) 16.50 16.50 16.50 16.50 0
1st Jul 2025 (Tue) 17.00 15.70 15.70 16.50 21
30th Jun 2025 (Mon) 16.50 16.50 16.50 16.50 0
27th Jun 2025 (Fri) 16.50 16.50 16.50 16.50 150,100
26th Jun 2025 (Thu) 16.50 16.50 16.50 16.50 0
25th Jun 2025 (Wed) 16.50 16.50 16.50 16.50 415,000
24th Jun 2025 (Tue) 16.50 16.50 16.50 16.50 4,150,374
FTSE 100 Latest
Value9,321.40
Change12.20