Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 22.50
-2.50 (-10.00%)
Feb 13, 2026, 8:41 AM GMT
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 239 |