Malvern International Plc (AIM:MLVN)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
+1.00 (4.55%)
May 8, 2026, 10:34 AM GMT
Malvern International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | - | 4.55% | 10,020 |
| May 7, 2026 | 22.00 | 23.00 | 22.50 | 22.00 | 22.00 | - | 124,999 |
| May 6, 2026 | 22.00 | 22.20 | 21.70 | 22.00 | 22.00 | - | 84,269 |
| May 5, 2026 | 22.00 | 22.40 | 21.00 | 22.00 | 22.00 | - | 40,688 |
| May 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 28, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 8,800 |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 24, 2026 | 22.00 | 21.25 | 21.25 | 22.00 | 22.00 | - | 25,000 |
| Apr 23, 2026 | 21.25 | 21.25 | 21.25 | 22.00 | 22.00 | - | 10,000 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 20, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 21 |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 16, 2026 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | - | 40 |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 14, 2026 | 21.50 | 22.00 | 21.95 | 22.00 | 22.00 | 2.33% | 45,000 |
| Apr 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 10, 2026 | 21.50 | 21.95 | 21.95 | 21.50 | 21.50 | - | 10,000 |
| Apr 9, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 181,410 |
| Apr 8, 2026 | 21.00 | 21.95 | 21.00 | 21.50 | 21.50 | - | 164,238 |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 1, 2026 | 22.50 | 22.00 | 22.00 | 21.50 | 21.50 | -4.44% | 30,216 |
| Mar 31, 2026 | 22.00 | 22.00 | 22.00 | 22.50 | 22.50 | -2.17% | 10,000 |
| Mar 30, 2026 | 22.50 | 23.50 | 22.00 | 23.00 | 23.00 | 2.22% | 30,400 |
| Mar 27, 2026 | 22.50 | 22.70 | 22.00 | 22.50 | 22.50 | - | 45,000 |
| Mar 26, 2026 | 22.50 | 22.00 | 22.00 | 22.50 | 22.50 | - | 7,500 |
| 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 |