Malvern International Plc (AIM:MLVN)
London
· Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
At close: Dec 5, 2025
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 21.50 | 24.00 | 20.60 | 23.50 | 23.50 | 9.30% | 70,322 |
| Oct 10, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 12,840 |
| Oct 9, 2025 | 21.50 | 21.10 | 21.10 | 21.50 | 21.50 | - | 10,000 |
| Oct 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 7, 2025 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 236,309 |
| Oct 6, 2025 | 19.50 | 22.00 | 19.50 | 21.00 | 21.00 | 7.69% | 58,466 |
| Oct 3, 2025 | 19.00 | 19.95 | 18.00 | 19.50 | 19.50 | 2.63% | 454,506 |
| Oct 2, 2025 | 17.50 | 20.00 | 18.97 | 19.00 | 19.00 | 8.57% | 31,500 |
| Oct 1, 2025 | 17.50 | 19.00 | 19.00 | 17.50 | 17.50 | - | 789 |
| Sep 30, 2025 | 17.50 | 19.00 | 16.50 | 17.50 | 17.50 | 6.06% | 151,912 |
| Sep 29, 2025 | 16.00 | 16.10 | 16.10 | 16.50 | 16.50 | - | 14,100 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 24, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 4 |
| Sep 23, 2025 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | - | 271 |
| Sep 22, 2025 | 16.50 | 16.00 | 15.40 | 16.50 | 16.50 | - | 900 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 374,437 |
| Sep 18, 2025 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | - | 1,714 |
| Sep 17, 2025 | 17.50 | 16.50 | 15.25 | 16.50 | 16.50 | -5.71% | 190,373 |
| Sep 16, 2025 | 17.50 | 17.80 | 17.80 | 17.50 | 17.50 | - | 14,000 |
| Sep 15, 2025 | 17.50 | 16.40 | 16.40 | 17.50 | 17.50 | - | 308 |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 11, 2025 | 17.00 | 17.66 | 17.66 | 17.50 | 17.50 | 2.94% | 5,000 |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 8, 2025 | 17.00 | 16.30 | 16.30 | 17.00 | 17.00 | - | 200 |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 2, 2025 | 17.00 | 16.30 | 16.30 | 17.00 | 17.00 | - | 8,293 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 29, 2025 | 17.00 | 16.40 | 16.10 | 17.00 | 17.00 | - | 110,000 |
| Aug 28, 2025 | 17.00 | 16.30 | 16.30 | 17.00 | 17.00 | - | 69,969 |
| Aug 27, 2025 | 17.00 | 16.26 | 16.26 | 17.00 | 17.00 | - | 8,600 |
| Aug 26, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 41,866 |
| Aug 22, 2025 | 17.00 | 16.25 | 16.25 | 17.00 | 17.00 | - | 12,060 |
| Aug 21, 2025 | 17.00 | 16.25 | 16.25 | 17.00 | 17.00 | - | 6,200 |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 18, 2025 | 17.00 | 16.17 | 16.17 | 17.00 | 17.00 | - | 25,000 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2025 | 17.00 | 16.25 | 16.25 | 17.00 | 17.00 | - | 627 |
| Aug 13, 2025 | 17.00 | 16.25 | 16.25 | 17.00 | 17.00 | - | 3,400 |
| Aug 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 8, 2025 | 17.00 | 16.25 | 16.25 | 17.00 | 17.00 | - | 200 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 5, 2025 | 17.00 | 17.66 | 17.66 | 17.00 | 17.00 | - | 100 |
| Aug 4, 2025 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | - | 11 |
| Aug 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 18, 2025 | 17.00 | 16.15 | 16.15 | 17.00 | 17.00 | - | 2,356 |