Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
-0.50 (-2.22%)
Mar 26, 2026, 3:56 PM GMT
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | 75,000 |
| 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 | - | - |