Malvern International Plc (MLVN.L) LSE

22.00

+0(+0.00%)

Updated at April 23 11:22AM

Currency In GBp

MLVN.L Historical Return

If you invested 1000 GBp in Malvern International Plc (MLVN.L) 10 years ago, it would be worth 117.33 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,023.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,100 GBp. This corresponds to total returns of -88.27%, 2.33%, 10%, respectively, with annualized returns of -19.29%, 0.46%, 10%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLVN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	22	22	22	22	22	0
April 21, 2026	22	22	22	22	22	22
April 20, 2026	21	22	22	22	21	22
April 17, 2026	22	22	22	22	22	1,120
April 16, 2026	22	22	22	22	21	40
April 15, 2026	22	22	22	22	22	50,000
April 14, 2026	21.5	22	22	22	21.5	50,000
April 13, 2026	21.5	21.5	21.5	21.5	21.5	10,000
April 10, 2026	21.5	21.5	21.5	21.95	21.5	20,000
April 09, 2026	21.5	21.5	21.5	21.5	21	181,410
April 08, 2026	21.5	21.5	21.5	21.95	21	181,738
April 07, 2026	21.5	21.5	21.5	21.5	21.5	427,500
April 02, 2026	21.5	21.5	21.5	21.5	21.5	427,500
April 01, 2026	22.5	21.5	21.5	22.5	21.5	37,716
March 31, 2026	23	22.5	22.5	23	22	20,000
March 30, 2026	22.5	23	23	23.5	22	30,400
March 27, 2026	22.5	22.5	22.5	22.7	22	75,000
March 26, 2026	22.5	22.5	22.5	22.5	22	15,000
March 25, 2026	23	23	22.5	23	23	75,000
March 24, 2026	22.5	22.5	22.5	22.5	22	75,000
March 23, 2026	22.5	22.5	22.5	22.5	22.5	30,000
March 20, 2026	22.5	22.5	22.5	22.5	22.5	256,200
March 19, 2026	22.5	22.5	22.5	22.5	22	24,066
March 18, 2026	22.5	22.5	22.5	22.7	22.5	150,000
March 17, 2026	22.5	22.5	22.5	22.5	22.5	8
March 16, 2026	22.7	22.5	22.7	22.7	22.5	8
March 13, 2026	22.5	22.5	22.5	22.5	22.5	29,070
March 12, 2026	22.5	22.5	22.5	22.5	22.5	29,070
March 11, 2026	22.5	22.5	22.5	22.5	22.5	29,070
March 10, 2026	22.5	22.5	22.5	22.8	22.5	71,676
March 09, 2026	23	22.5	22.5	23	21	106,452
March 06, 2026	-1	-1	23	-1	-1	0
March 05, 2026	23	23	23	23	23	3,478
March 04, 2026	23	23	23	23	23	4,304
March 03, 2026	23	23	23	23	22	59,071
March 02, 2026	23	23	23	23.5	23	8,476
February 27, 2026	23	23	23	23.5	23	126,500
February 26, 2026	23	23	23	23	23	0
February 25, 2026	22.5	23	23	23	22	126,502
February 24, 2026	24.5	22.7	22.7	24.5	22.7	22,600
February 23, 2026	24.5	24.5	24.5	24.5	23	25
February 20, 2026	24.5	24.5	24.5	25.22	23.15	12,628
February 19, 2026	24.5	24.5	24.5	25.22	24.5	372
February 18, 2026	24.5	24.5	24.5	25.4	23.15	74,068
February 17, 2026	24.5	24.5	24.5	24.5	23	930,788
February 16, 2026	24.5	24.5	24.5	24.5	24.5	0
February 13, 2026	25	24.5	24.5	25	22.5	23,480
February 12, 2026	25	25	25	25	25	45,780
February 11, 2026	24.5	25	25	25	24.5	0
February 10, 2026	25	25	25	25	24	840
February 09, 2026	25.5	25	25	25.5	25	20,000
February 06, 2026	25.5	25.5	25.5	25.5	25	3,645
February 05, 2026	26	25.5	25.5	26	25	7,500
February 04, 2026	26	26	26	26	26	21,084
February 03, 2026	26	26	26	26	26	21,084
February 02, 2026	26	26	26	26	26	21,084
January 30, 2026	25	26	26	26	25	1,514
January 29, 2026	26	26	26	26	25	17,755
January 28, 2026	26	26	26	26	25.46	12,500
January 27, 2026	25.5	25.5	25.5	25.5	25.5	5,004