Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
+0.50 (1.92%)
Oct 17, 2025, 8:00 AM GMT+1
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 4,459 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 4,459 |
| Oct 15, 2025 | 26.00 | 27.22 | 24.00 | 26.50 | 26.50 | 1.92% | 4,459 |
| Oct 14, 2025 | 23.50 | 27.00 | 22.00 | 26.00 | 26.00 | 10.64% | 165,746 |
| Oct 13, 2025 | 21.50 | 24.00 | 20.60 | 23.50 | 23.50 | 9.30% | 70,327 |
| Oct 10, 2025 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | - | 22,840 |
| Oct 9, 2025 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | - | 20,000 |
| Oct 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 236,309 |
| Oct 7, 2025 | 21.00 | 22.00 | 20.00 | 21.50 | 21.50 | 2.38% | 236,602 |
| Oct 6, 2025 | 19.50 | 22.00 | 19.50 | 21.00 | 21.00 | 7.69% | 65,966 |
| Oct 3, 2025 | 19.00 | 19.95 | 18.00 | 19.50 | 19.50 | 2.63% | 454,506 |
| Oct 2, 2025 | 17.50 | 20.00 | 17.50 | 19.00 | 19.00 | 8.57% | 31,500 |
| Oct 1, 2025 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | - | 1,578 |
| Sep 30, 2025 | 17.50 | 19.00 | 16.50 | 17.50 | 17.50 | 6.06% | 211,912 |
| Sep 29, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | 28,100 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4 |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 8 |
| Sep 23, 2025 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | - | 272 |
| Sep 22, 2025 | 15.40 | 16.50 | 15.40 | 16.50 | 16.50 | - | 1,350 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 748,874 |
| Sep 18, 2025 | 16.50 | 17.00 | 15.70 | 16.50 | 16.50 | - | 3,408 |
| Sep 17, 2025 | 17.50 | 17.50 | 15.25 | 16.50 | 16.50 | -5.71% | 265,000 |
| Sep 16, 2025 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | - | 28,000 |
| Sep 15, 2025 | 17.50 | 17.50 | 16.40 | 17.50 | 17.50 | - | 616 |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 145,000 |
| Sep 11, 2025 | 17.00 | 17.66 | 17.00 | 17.50 | 17.50 | 2.94% | 5,000 |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,400 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,400 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.30 | 17.00 | 17.00 | - | 400 |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 505,873 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 16,586 |
| Sep 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 29, 2025 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | - | 110,000 |
| Aug 28, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | - | 69,969 |
| Aug 27, 2025 | 16.26 | 17.00 | 16.26 | 17.00 | 17.00 | - | 8,600 |
| Aug 26, 2025 | 16.25 | 18.00 | 16.00 | 17.00 | 17.00 | - | 41,866 |
| Aug 22, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 12,060 |
| Aug 21, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 12,400 |
| 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 | 16.17 | 17.00 | 16.17 | 17.00 | 17.00 | - | 50,000 |
| Aug 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 14, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 627 |
| Aug 13, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 6,800 |
| 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 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | - | 400 |