Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
-0.50 (-1.92%)
Nov 21, 2025, 8:00 AM GMT+1
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |