TipRanks
Malvern International PLC (GB:MLVN)
LSE:MLVN
UK Market
MLVN
Malvern International
RESEARCH TOOLSreports
Want to see GB:MLVN full AI Analyst Report?

Malvern International (MLVN) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 22, 2026
18.50
18.60
18.40
18.50
18.50
0.00%
0
0.00
Sep 21, 2026
19.00
18.60
18.40
18.50
18.50
-2.63%
0
0.00
Sep 18, 2026
19.00
19.35
19.35
19.00
19.00
0.00%
10,000
0.75
Sep 17, 2026
19.50
19.00
19.00
19.00
19.00
-2.56%
110,000
9.45
Sep 16, 2026
19.50
19.80
19.10
19.50
19.50
0.00%
26,895
2.33
Sep 15, 2026
19.50
19.60
19.40
19.50
19.50
0.00%
0
0.00
Sep 14, 2026
21.50
20.00
19.35
19.50
19.50
-9.30%
27,600
2.19
Sep 11, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Sep 10, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Sep 09, 2026
21.50
19.25
19.25
21.50
21.50
0.00%
31,190
1.73
Sep 08, 2026
21.50
20.30
20.30
21.50
21.50
0.00%
4,901
0.26
Sep 07, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Sep 04, 2026
21.50
19.30
19.30
21.50
21.50
0.00%
15,669
0.85
Sep 03, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Sep 02, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Sep 01, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Aug 31, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Aug 28, 2026
21.00
20.00
20.00
21.50
21.50
0.00%
4
<0.01
Aug 27, 2026
21.50
20.75
19.25
21.50
21.50
0.00%
43,000
2.24
Aug 26, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Aug 25, 2026
21.50
20.00
20.00
21.50
21.50
0.00%
2,735
0.14
Aug 24, 2026
21.50
20.00
20.00
21.50
21.50
+4.88%
22
<0.01
Aug 21, 2026
20.50
20.50
20.00
20.50
20.50
0.00%
109,146
5.91
Aug 20, 2026
20.50
20.70
20.30
20.50
20.50
0.00%
0
0.00
Aug 19, 2026
20.50
20.70
20.30
20.50
20.50
0.00%
0
0.00
Aug 18, 2026
20.50
20.70
20.30
20.50
20.50
0.00%
0
0.00
Aug 17, 2026
20.50
20.70
20.30
20.50
20.50
0.00%
0
0.00
Aug 14, 2026
21.50
20.25
20.25
20.50
20.50
-4.65%
15,000
0.82
Aug 13, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Aug 12, 2026
21.50
20.40
20.00
21.50
21.50
0.00%
20,001
1.11
Aug 11, 2026
21.50
22.00
20.00
21.50
21.50
0.00%
75,020
4.48
Aug 10, 2026
21.50
21.70
21.30
21.50
21.50
0.00%
0
0.00
Aug 07, 2026
21.50
20.81
20.81
21.50
21.50
0.00%
19,245
1.17
Aug 06, 2026
21.50
22.00
22.00
21.50
21.50
0.00%
5,295
0.32
Aug 05, 2026
21.50
21.50
21.17
21.50
21.50
0.00%
40,000
2.52
Aug 04, 2026
21.00
21.40
20.78
21.50
21.50
+2.38%
50,015
2.93
Aug 03, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 31, 2026
21.00
20.10
20.10
21.00
21.00
0.00%
600
0.03
Jul 30, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 29, 2026
21.00
20.78
20.78
21.00
21.00
0.00%
943
0.05
Jul 28, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 27, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 24, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 23, 2026
21.00
20.80
20.80
21.00
21.00
0.00%
5,000
0.26
Jul 22, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 21, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 20, 2026
21.00
20.00
20.00
21.00
21.00
0.00%
9,500
0.49
Jul 17, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 16, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Jul 15, 2026
21.00
21.20
20.80
21.00
21.00
0.00%
0
0.00
Rows:
50