Malvern International Plc (AIM:MLVN)
London
· Delayed Price · Currency is GBP · Price in GBX 23.00
0.00 (0.00%)
Mar 5, 2026, 5:07 PM GMT
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 64,560 |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,152 |
| Mar 3, 2026 | 23.00 | 22.30 | 22.00 | 23.00 | 23.00 | - | 55,071 |
| Mar 2, 2026 | 23.00 | 23.50 | 23.50 | 23.00 | 23.00 | - | 4,238 |
| Feb 27, 2026 | 23.00 | 23.50 | 22.00 | 23.00 | 23.00 | - | 126,500 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 25, 2026 | 22.50 | 23.00 | 22.00 | 23.00 | 23.00 | 1.32% | 126,502 |
| Feb 24, 2026 | 24.50 | 23.15 | 23.00 | 22.70 | 22.70 | -7.35% | 15,100 |
| Feb 23, 2026 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | - | 17 |
| Feb 20, 2026 | 24.50 | 25.22 | 23.15 | 24.50 | 24.50 | - | 12,628 |
| Feb 19, 2026 | 24.50 | 25.22 | 25.22 | 24.50 | 24.50 | - | 372 |
| Feb 18, 2026 | 24.50 | 25.40 | 23.15 | 24.50 | 24.50 | - | 73,434 |
| Feb 17, 2026 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | - | 930,488 |
| Feb 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Feb 13, 2026 | 25.00 | 23.00 | 22.50 | 24.50 | 24.50 | -2.00% | 23,240 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 11, 2026 | 24.50 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 25.00 | 25.00 | - | 420 |
| Feb 9, 2026 | 25.50 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 10,000 |
| Feb 6, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 2,445 |
| Feb 5, 2026 | 26.00 | 25.00 | 25.00 | 25.50 | 25.50 | -1.92% | 7,500 |
| Feb 4, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 7,500 |
| Feb 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 30, 2026 | 25.00 | 25.02 | 25.00 | 26.00 | 26.00 | - | 761 |
| Jan 29, 2026 | 25.46 | 25.46 | 25.00 | 26.00 | 26.00 | - | 12,755 |
| Jan 28, 2026 | 26.00 | 25.46 | 25.46 | 26.00 | 26.00 | 1.96% | 7,500 |
| Jan 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 23, 2026 | 25.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 5,004 |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.50 | 25.50 | - | 3,735 |
| Jan 21, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 14 |
| Jan 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 19, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 800 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 14, 2026 | 25.50 | 25.05 | 25.00 | 25.50 | 25.50 | - | 120,002 |
| Jan 13, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 2,400 |
| Jan 12, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 202 |
| Jan 9, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 2 |
| Jan 8, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 7, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 2,000 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jan 5, 2026 | 25.50 | 25.23 | 25.00 | 25.50 | 25.50 | - | 3,837 |
| Jan 2, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 6,751 |
| Dec 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 30, 2025 | 26.00 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 23, 2025 | 26.00 | 25.06 | 25.06 | 26.00 | 26.00 | - | 516 |
| Dec 22, 2025 | 25.00 | 24.75 | 24.75 | 26.00 | 26.00 | - | 18,000 |
| Dec 19, 2025 | 25.00 | 25.02 | 25.02 | 26.00 | 26.00 | - | 3,997 |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 15, 2025 | 26.00 | 26.70 | 25.02 | 26.00 | 26.00 | - | 3,001 |
| Dec 12, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,045 |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 9, 2025 | 26.00 | 26.70 | 26.70 | 26.00 | 26.00 | - | 14 |
| Dec 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 3, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 14,537 |
| Dec 2, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 239 |
| Dec 1, 2025 | 26.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 25,000 |
| Nov 28, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 41 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 25, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 5 |
| Nov 24, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 400 |
| Nov 21, 2025 | 25.50 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 26.00 | 26.00 | - | 10 |
| Nov 19, 2025 | 26.00 | 25.02 | 25.00 | 26.00 | 26.00 | - | 1,002 |
| Nov 18, 2025 | 26.00 | 25.00 | 24.60 | 26.00 | 26.00 | - | 112 |
| Nov 17, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 14 |
| Nov 14, 2025 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 160 |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 7, 2025 | 26.00 | 23.75 | 23.50 | 26.00 | 26.00 | - | 37,500 |
| Nov 6, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 63 |
| Nov 5, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 3 |
| Nov 4, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 47 |
| Nov 3, 2025 | 25.50 | 25.05 | 25.00 | 26.00 | 26.00 | - | 6,514 |
| Oct 31, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 1 |
| Oct 30, 2025 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | - | 371 |
| Oct 29, 2025 | 26.00 | 25.05 | 24.40 | 26.00 | 26.00 | - | 40 |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 27, 2025 | 26.00 | 26.50 | 25.00 | 26.00 | 26.00 | - | 110,661 |
| Oct 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 23, 2025 | 26.00 | 25.02 | 25.02 | 26.00 | 26.00 | - | 1,000 |
| Oct 22, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 2 |
| Oct 21, 2025 | 26.50 | 25.50 | 25.50 | 26.00 | 26.00 | -1.89% | 25,000 |
| Oct 20, 2025 | 26.50 | 28.00 | 27.22 | 26.50 | 26.50 | - | 5,050 |
| Oct 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 15, 2025 | 26.00 | 27.22 | 24.00 | 26.50 | 26.50 | 1.92% | 4,444 |
| Oct 14, 2025 | 23.50 | 27.00 | 22.00 | 26.00 | 26.00 | 10.64% | 155,746 |