Malvern International Plc (AIM:MLVN)
London
· Delayed Price · Currency is GBP · Price in GBX 21.00
-1.00 (-4.55%)
Apr 28, 2026, 9:39 AM GMT
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 8,800 |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 24, 2026 | 22.00 | 21.25 | 21.25 | 22.00 | 22.00 | - | 25,000 |
| Apr 23, 2026 | 21.25 | 21.25 | 21.25 | 22.00 | 22.00 | - | 10,000 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 20, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 21 |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 16, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 40 |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 14, 2026 | 21.50 | 22.00 | 21.95 | 22.00 | 22.00 | 2.33% | 45,000 |
| Apr 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 10, 2026 | 21.50 | 21.95 | 21.95 | 21.50 | 21.50 | - | 10,000 |
| Apr 9, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 181,410 |
| Apr 8, 2026 | 21.00 | 21.95 | 21.00 | 21.50 | 21.50 | - | 164,238 |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 1, 2026 | 22.50 | 22.00 | 22.00 | 21.50 | 21.50 | -4.44% | 30,216 |
| Mar 31, 2026 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | -2.17% | 10,000 |
| Mar 30, 2026 | 22.50 | 23.50 | 22.00 | 23.00 | 23.00 | 2.22% | 30,400 |
| Mar 27, 2026 | 22.50 | 22.70 | 22.00 | 22.50 | 22.50 | - | 45,000 |
| Mar 26, 2026 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 7,500 |
| Mar 25, 2026 | 23.00 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 24, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 50,000 |
| Mar 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 20,000 |
| Mar 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 19, 2026 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 19,866 |
| Mar 18, 2026 | 22.50 | 22.70 | 22.60 | 22.50 | 22.50 | - | 100,000 |
| Mar 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 16, 2026 | 22.00 | 22.70 | 22.70 | 22.50 | 22.50 | - | 4 |
| Mar 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 10, 2026 | 22.50 | 22.80 | 22.60 | 22.50 | 22.50 | - | 70,911 |
| Mar 9, 2026 | 23.00 | 23.00 | 21.00 | 22.50 | 22.50 | -2.17% | 53,452 |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 72,760 |
| 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 |