Malvern International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 627 |
| 2025-08-13 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 3,400 |
| 2025-08-08 | 17.000 | 17.000 | 16.250 | 17.000 | 17.000 | 200 |
| 2025-08-05 | 17.000 | 17.660 | 17.000 | 17.000 | 17.000 | 100 |
| 2025-08-04 | 17.000 | 18.000 | 17.000 | 17.000 | 17.000 | 11 |
| 2025-07-18 | 17.000 | 17.000 | 16.150 | 17.000 | 17.000 | 2,356 |
| 2025-07-17 | 17.000 | 18.000 | 17.000 | 17.000 | 17.000 | 2,711 |
| 2025-07-16 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 4 |
| 2025-07-15 | 16.500 | 16.500 | 16.150 | 16.500 | 16.500 | 300 |
| 2025-07-09 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 100,474 |
| 2025-07-08 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 99,526 |
| 2025-07-07 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 180 |
| 2025-07-03 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 1,600 |
| 2025-07-01 | 16.500 | 16.500 | 15.700 | 16.500 | 16.500 | 21 |
| 2025-06-27 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 150,100 |
| 2025-06-25 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 415,000 |
| 2025-06-24 | 16.500 | 16.500 | 15.439 | 16.500 | 16.500 | 4,150,374 |
| 2025-06-23 | 16.500 | 17.000 | 16.250 | 16.500 | 16.500 | 30,000 |
| 2025-06-17 | 16.500 | 17.000 | 15.700 | 16.500 | 16.500 | 118,578 |
| 2025-06-13 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 52,007 |
| 2025-06-12 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 7,019 |
| 2025-06-11 | 18.100 | 18.100 | 15.350 | 16.500 | 16.500 | 113,878 |
| 2025-06-04 | 20.500 | 20.500 | 20.050 | 20.500 | 20.500 | 2,200 |
| 2025-05-22 | 20.500 | 20.500 | 19.600 | 20.500 | 20.500 | 16,419 |
| 2025-05-20 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 25,006 |
| 2025-05-19 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 18 |
| 2025-05-16 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 5,000 |
| 2025-05-14 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 4,320 |
| 2025-05-13 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 5,006 |
| 2025-05-09 | 19.500 | 19.500 | 18.500 | 19.500 | 19.500 | 20,000 |
| 2025-05-06 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 4,500 |
| 2025-04-30 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 25,000 |
| 2025-04-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 3,500 |
| 2025-04-23 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 32 |
| 2025-04-22 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 1,952 |
| 2025-04-17 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 150 |
| 2025-04-16 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 1 |
| 2025-04-15 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 1,000 |
| 2025-04-09 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 260 |
| 2025-04-07 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 10,000 |
| 2025-04-04 | 20.000 | 20.000 | 19.575 | 20.000 | 20.000 | 9,200 |
| 2025-04-02 | 20.750 | 20.750 | 19.500 | 20.750 | 20.750 | 134 |
| 2025-03-31 | 20.750 | 20.750 | 19.500 | 20.750 | 20.750 | 2,000 |
| 2025-03-20 | 20.750 | 20.750 | 19.550 | 20.750 | 20.750 | 70,000 |
| 2025-03-19 | 20.750 | 20.750 | 19.550 | 20.750 | 20.750 | 30,000 |
| 2025-03-18 | 20.750 | 20.750 | 20.000 | 20.750 | 20.750 | 9,800 |
| 2025-03-11 | 20.750 | 21.000 | 20.750 | 20.750 | 20.750 | 32,276 |
| 2025-03-10 | 20.250 | 21.000 | 20.250 | 20.250 | 20.250 | 40,000 |
| 2025-03-07 | 20.250 | 20.888 | 20.250 | 20.250 | 20.250 | 4,000 |
| 2025-03-03 | 21.500 | 22.000 | 20.100 | 20.250 | 20.250 | 71,502 |
| 2025-02-28 | 22.000 | 22.000 | 21.000 | 21.500 | 21.500 | 100,763 |
| 2025-02-27 | 22.500 | 23.000 | 21.600 | 22.500 | 22.500 | 18,123 |
| 2025-02-26 | 21.500 | 22.700 | 21.000 | 22.500 | 22.500 | 25,034 |
| 2025-02-20 | 21.500 | 21.500 | 20.555 | 21.500 | 21.500 | 2,568 |
| 2025-02-10 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 2,944 |
| 2025-02-07 | 21.500 | 22.500 | 20.330 | 21.500 | 21.500 | 169,501 |
| 2025-02-06 | 21.500 | 22.300 | 20.330 | 21.500 | 21.500 | 93,207 |
| 2025-02-05 | 20.600 | 21.500 | 20.600 | 21.500 | 21.500 | 25,000 |
| 2025-01-31 | 22.000 | 22.000 | 21.111 | 22.000 | 22.000 | 20,000 |
| 2025-01-30 | 22.000 | 23.000 | 22.000 | 22.000 | 22.000 | 1 |
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.