Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
Dec 12, 2025, 2:53 PM GMT+1
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |