Malvern International Plc (MLVN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MLVN.L Historical Return
If you invested 1000 GBp in Malvern International Plc (MLVN.L) 10 years ago, it would be worth 23.57 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 452.05 GBp, while 1000 GBp invested 1 year ago would be worth 317.31 GBp. This corresponds to total returns of -97.64%, -54.79%, -68.27%, respectively, with annualized returns of -31.24%, -14.68%, -68.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MLVN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| November 09, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| November 06, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 7,809 |
| November 05, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 50,000 |
| November 04, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| November 03, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.2 | 317,766 |
| November 02, 2026 | 8.25 | 8.25 | 8.25 | 8.4 | 8.25 | 14,592 |
| October 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| October 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| October 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| October 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
| October 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 31,266 |
| October 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8 | 15,691 |
| October 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | 17,602 |
| October 21, 2026 | 8.5 | 8.25 | 8.25 | 8.98 | 7 | 2.52M |
| October 20, 2026 | 11 | 10.25 | 10.25 | 11 | 10 | 35,000 |
| October 19, 2026 | 11.5 | 11.5 | 11.5 | 11.5 | 11.1 | 200,000 |
| October 16, 2026 | 14.5 | 11.5 | 11.5 | 14.5 | 11 | 81,728 |
| October 15, 2026 | 16.5 | 14.5 | 14.5 | 16.5 | 14.5 | 75,005 |
| October 14, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 13, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 12, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 09, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 08, 2026 | 16.5 | 16.5 | 16.5 | 17 | 16.5 | 89,494 |
| October 07, 2026 | 17 | 16.5 | 16.5 | 17.5 | 16.5 | 5,021 |
| October 06, 2026 | 17.5 | 17.75 | 17.75 | 17.9 | 17 | 102,174 |
| October 05, 2026 | 18.5 | 18.25 | 18.25 | 18.5 | 17.5 | 44,652 |
| October 02, 2026 | 18.5 | 18.5 | 18.5 | 18.95 | 18 | 7,405 |
| October 01, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.45 | 1,874 |
| September 30, 2026 | 18.5 | 18.5 | 18.5 | 19 | 17.27 | 86,923 |
| September 29, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 4,820 |
| September 28, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 25, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.27 | 6,293 |
| September 24, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 23, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 22, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 21, 2026 | 19 | 18.5 | 18.5 | 19 | 18.5 | 0 |
| September 18, 2026 | 19 | 19 | 19 | 19.35 | 19 | 20,000 |
| September 17, 2026 | 19.5 | 19 | 19 | 19.5 | 19 | 110,000 |
| September 16, 2026 | 19.5 | 19.5 | 19.5 | 19.8 | 19.1 | 51,392 |
| September 15, 2026 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 |
| September 11, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| September 10, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| September 09, 2026 | 19.25 | 21.5 | 21.5 | 21.5 | 19.25 | 31,190 |
| September 08, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 20.3 | 9,802 |
| September 07, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| September 04, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 19.3 | 15,669 |
| September 03, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 28, 2026 | 21 | 21.5 | 21.5 | 21.5 | 20 | 4 |
| August 27, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 19.25 | 68,000 |
| August 26, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 25, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 20 | 2,735 |
| August 24, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 20 | 33 |
| August 21, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 143,292 |
| August 19, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 18, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 17, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 14, 2026 | 21.5 | 20.5 | 20.5 | 21.5 | 20.25 | 15,000 |
| August 13, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 12, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 20 | 20,002 |
AD
