Malvern International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.000 | 14.000 | 11.000 | 11.500 | 11.500 | 81,728 |
| 2026-10-15 | 16.000 | 16.000 | 14.500 | 14.500 | 14.500 | 73,778 |
| 2026-10-14 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 0 |
| 2026-10-13 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 0 |
| 2026-10-12 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 0 |
| 2026-10-09 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 89,494 |
| 2026-10-08 | 16.500 | 17.000 | 16.300 | 16.500 | 16.500 | 89,494 |
| 2026-10-07 | 17.000 | 17.500 | 16.500 | 16.500 | 16.500 | 5,021 |
| 2026-10-06 | 17.500 | 17.900 | 17.000 | 17.750 | 17.750 | 102,174 |
| 2026-10-05 | 18.250 | 18.250 | 17.500 | 18.250 | 18.250 | 22,326 |
| 2026-10-02 | 18.500 | 18.950 | 18.000 | 18.500 | 18.500 | 7,405 |
| 2026-10-01 | 18.500 | 18.500 | 18.450 | 18.500 | 18.500 | 937 |
| 2026-09-30 | 18.500 | 19.000 | 17.267 | 18.500 | 18.500 | 86,923 |
| 2026-09-29 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 2,410 |
| 2026-09-28 | 18.500 | 18.500 | 18.267 | 18.500 | 18.500 | 3,618 |
| 2026-09-25 | 18.500 | 18.500 | 18.267 | 18.500 | 18.500 | 3,618 |
| 2026-09-24 | 18.500 | 19.350 | 18.500 | 18.500 | 18.500 | 10,000 |
| 2026-09-23 | 18.500 | 19.350 | 18.500 | 18.500 | 18.500 | 10,000 |
| 2026-09-22 | 18.500 | 19.350 | 18.500 | 18.500 | 18.500 | 10,000 |
| 2026-09-21 | 19.000 | 19.350 | 18.500 | 18.500 | 18.500 | 10,000 |
| 2026-09-18 | 19.000 | 19.350 | 19.000 | 19.000 | 19.000 | 10,000 |
| 2026-09-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 110,000 |
| 2026-09-16 | 19.500 | 19.800 | 19.100 | 19.500 | 19.500 | 26,895 |
| 2026-09-15 | 19.500 | 20.000 | 19.350 | 19.500 | 19.500 | 27,600 |
| 2026-09-14 | 20.000 | 20.000 | 19.350 | 19.500 | 19.500 | 27,600 |
| 2026-09-11 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 31,190 |
| 2026-09-10 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 31,190 |
| 2026-09-09 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 31,190 |
| 2026-09-08 | 21.500 | 21.500 | 20.300 | 21.500 | 21.500 | 4,901 |
| 2026-09-07 | 21.500 | 21.500 | 19.300 | 21.500 | 21.500 | 15,669 |
| 2026-09-04 | 21.500 | 21.500 | 19.300 | 21.500 | 21.500 | 15,669 |
| 2026-09-03 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 0 |
| 2026-09-02 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 0 |
| 2026-09-01 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 0 |
| 2026-08-28 | 21.000 | 21.500 | 20.000 | 21.500 | 21.500 | 4 |
| 2026-08-27 | 21.500 | 21.500 | 19.250 | 21.500 | 21.500 | 43,000 |
| 2026-08-26 | 21.500 | 21.500 | 20.000 | 21.500 | 21.500 | 2,735 |
| 2026-08-25 | 21.500 | 21.500 | 20.000 | 21.500 | 21.500 | 2,735 |
| 2026-08-24 | 21.500 | 21.500 | 20.000 | 21.500 | 21.500 | 22 |
| 2026-08-21 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 109,146 |
| 2026-08-20 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 15,000 |
| 2026-08-19 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 15,000 |
| 2026-08-18 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 15,000 |
| 2026-08-17 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 15,000 |
| 2026-08-14 | 20.500 | 20.500 | 20.250 | 20.500 | 20.500 | 15,000 |
| 2026-08-13 | 21.500 | 21.500 | 20.400 | 21.500 | 21.500 | 20,000 |
| 2026-08-12 | 21.500 | 21.500 | 20.000 | 21.500 | 21.500 | 20,001 |
| 2026-08-11 | 21.500 | 22.000 | 20.000 | 21.500 | 21.500 | 75,020 |
| 2026-08-10 | 21.500 | 21.500 | 20.810 | 21.500 | 21.500 | 19,245 |
| 2026-08-07 | 21.500 | 21.500 | 20.810 | 21.500 | 21.500 | 19,245 |
| 2026-08-06 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 5,295 |
| 2026-08-05 | 21.500 | 21.500 | 21.170 | 21.500 | 21.500 | 40,000 |
| 2026-08-04 | 21.000 | 21.500 | 20.780 | 21.500 | 21.500 | 50,015 |
| 2026-08-03 | 21.000 | 21.000 | 20.100 | 21.000 | 21.000 | 600 |
| 2026-07-31 | 21.000 | 21.000 | 20.100 | 21.000 | 21.000 | 600 |
| 2026-07-30 | 21.000 | 21.000 | 20.780 | 21.000 | 21.000 | 943 |
| 2026-07-29 | 21.000 | 21.000 | 20.780 | 21.000 | 21.000 | 943 |
| 2026-07-28 | 21.000 | 21.000 | 20.800 | 21.000 | 21.000 | 0 |
| 2026-07-27 | 21.000 | 21.000 | 20.800 | 21.000 | 21.000 | 0 |
| 2026-07-24 | 21.000 | 21.000 | 20.800 | 21.000 | 21.000 | 5,000 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.