Malvern International Plc (MLVN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:44AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 Apr 2024 | 20.00 | 20.38 | 20.38 | 20.00 | 20.00 | 4,906 |
| 19 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 Apr 2024 | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | 18,979 |
| 17 Apr 2024 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | 7,615 |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 21.50 | 21.44 | 20.00 | 21.00 | 21.00 | 14,610 |
| 12 Apr 2024 | 23.00 | 23.50 | 21.08 | 21.50 | 21.50 | 64,363 |
| 11 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 Apr 2024 | 21.00 | 23.00 | 20.60 | 23.00 | 23.00 | 20,716 |
| 09 Apr 2024 | 22.00 | 21.80 | 20.00 | 21.00 | 21.00 | 264,731 |
| 08 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | 5,000 |
| 05 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 1,202 |
| 04 Apr 2024 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | 1,800 |
| 03 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 Apr 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 54,391 |
| 28 Mar 2024 | 22.50 | 22.55 | 22.00 | 22.50 | 22.50 | 56,500 |
| 27 Mar 2024 | 24.00 | 22.00 | 22.00 | 22.50 | 22.50 | 3,968 |
| 26 Mar 2024 | 24.00 | 22.03 | 22.00 | 23.50 | 23.50 | 160,092 |
| 25 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 21 Mar 2024 | 24.00 | 22.05 | 22.00 | 24.00 | 24.00 | 160,000 |
| 20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.00 | 24.00 | 2,600 |
| 14 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.50 | 24.50 | 5 |
| 13 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Mar 2024 | 25.00 | 23.00 | 23.00 | 24.50 | 24.50 | 35,000 |
| 08 Mar 2024 | 25.00 | 23.30 | 23.00 | 25.00 | 25.00 | 27,550 |
| 07 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 Mar 2024 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | 8,108 |
| 05 Mar 2024 | 25.00 | 23.00 | 23.00 | 25.00 | 25.00 | 151 |
| 04 Mar 2024 | 25.00 | 23.10 | 23.10 | 25.00 | 25.00 | 25,000 |
| 01 Mar 2024 | 25.50 | 26.80 | 23.05 | 25.00 | 25.00 | 5,417 |
| 29 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Feb 2024 | 26.50 | 25.01 | 23.00 | 25.50 | 25.50 | 52,300 |
| 27 Feb 2024 | 26.50 | 25.01 | 25.01 | 26.50 | 26.50 | 3,898 |
| 26 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 Feb 2024 | 27.00 | 25.01 | 25.00 | 26.50 | 26.50 | 2,468 |
| 22 Feb 2024 | 27.00 | 25.00 | 25.00 | 26.50 | 26.50 | 132 |
| 21 Feb 2024 | 26.50 | 25.00 | 25.00 | 26.50 | 26.50 | 4,220 |
| 20 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 Feb 2024 | 27.50 | 26.24 | 26.00 | 26.50 | 26.50 | 19,599 |
| 15 Feb 2024 | 27.50 | 28.20 | 26.00 | 27.50 | 27.50 | 26,520 |
| 14 Feb 2024 | 26.50 | 28.70 | 24.00 | 27.50 | 27.50 | 4,856 |
| 13 Feb 2024 | 27.50 | 28.70 | 26.55 | 27.50 | 27.50 | 7,916 |
| 12 Feb 2024 | 25.00 | 28.00 | 25.86 | 27.50 | 27.50 | 63,310 |
| 09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 07 Feb 2024 | 24.50 | 24.10 | 24.00 | 25.00 | 25.00 | 419 |
| 06 Feb 2024 | 24.00 | 25.00 | 22.20 | 25.00 | 25.00 | 71,630 |
| 05 Feb 2024 | 25.50 | 24.38 | 24.00 | 24.50 | 24.50 | 35,101 |
| 02 Feb 2024 | 25.50 | 24.55 | 24.00 | 25.50 | 25.50 | 2,528 |
| 01 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 31 Jan 2024 | 25.50 | 24.55 | 24.00 | 25.50 | 25.50 | 253 |
| 30 Jan 2024 | 25.50 | 26.75 | 26.75 | 25.50 | 25.50 | 20,000 |
| 29 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 Jan 2024 | 26.00 | 25.25 | 24.25 | 25.50 | 25.50 | 52,348 |
| 25 Jan 2024 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | 50 |
| 24 Jan 2024 | 26.00 | 27.20 | 27.20 | 26.00 | 26.00 | 20,000 |
| 23 Jan 2024 | 27.00 | 24.00 | 24.00 | 26.00 | 26.00 | 7 |
| 22 Jan 2024 | 27.00 | 27.60 | 25.00 | 27.00 | 27.00 | 1,577 |
| 19 Jan 2024 | 28.00 | 27.20 | 26.00 | 27.00 | 27.00 | 20,601 |
| 18 Jan 2024 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | 8,923 |
| 17 Jan 2024 | 28.50 | 29.28 | 27.90 | 28.00 | 28.00 | 12,072 |
| 16 Jan 2024 | 28.50 | 27.00 | 27.00 | 28.50 | 28.50 | 9 |
| 15 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 12 Jan 2024 | 29.00 | 28.10 | 27.00 | 28.50 | 28.50 | 10,001 |
| 11 Jan 2024 | 25.50 | 30.00 | 25.00 | 29.00 | 29.00 | 94,222 |
| 10 Jan 2024 | 25.50 | 25.86 | 25.86 | 25.50 | 25.50 | 25,000 |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 03 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Jan 2024 | 25.50 | 24.00 | 24.00 | 25.00 | 25.00 | 8,200 |
| 29 Dec 2023 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | 10,375 |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Dec 2023 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 76,668 |
| 22 Dec 2023 | 25.00 | 26.00 | 26.00 | 24.50 | 24.50 | 5,769 |
| 21 Dec 2023 | 24.50 | 22.60 | 22.60 | 24.50 | 24.50 | 379 |
| 20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Dec 2023 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | 10 |
| 18 Dec 2023 | 24.50 | 26.00 | 26.00 | 24.50 | 24.50 | 216 |
| 15 Dec 2023 | 26.00 | 25.50 | 23.00 | 24.50 | 24.50 | 29,874 |
| 14 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Dec 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 12,263 |
| 12 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Dec 2023 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | 4,000 |
| 07 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 Dec 2023 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 64,374 |
| 05 Dec 2023 | 27.00 | 27.20 | 27.20 | 27.00 | 27.00 | 3,080 |
| 04 Dec 2023 | 25.50 | 27.40 | 25.00 | 27.00 | 27.00 | 68,046 |
| 01 Dec 2023 | 24.50 | 26.00 | 23.00 | 25.50 | 25.50 | 15,013 |
| 30 Nov 2023 | 24.50 | 26.00 | 26.00 | 24.50 | 24.50 | 7,500 |
| 29 Nov 2023 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | 53,788 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.