Molecule Group plc (AIM:MOL)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
0.00 (0.00%)
At close: Oct 9, 2026
Molecule Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 214.00 | 214.00 | 210.50 | 215.00 | 215.00 | - | 24,540 |
| Oct 8, 2026 | 206.00 | 220.00 | 206.00 | 215.00 | 215.00 | 3.86% | 13,606 |
| Oct 7, 2026 | 207.00 | 205.44 | 202.00 | 207.00 | 207.00 | 0.49% | 7,617 |
| Oct 6, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | -0.48% | 25,829 |
| Oct 5, 2026 | 205.00 | 208.00 | 203.50 | 207.00 | 207.00 | 0.49% | 13,055 |
| Oct 2, 2026 | 205.00 | 206.40 | 202.25 | 206.00 | 206.00 | 0.49% | 32,284 |
| Oct 1, 2026 | 205.00 | 207.34 | 201.00 | 205.00 | 205.00 | 0.49% | 36,650 |
| Sep 30, 2026 | 201.00 | 206.00 | 199.29 | 204.00 | 204.00 | 0.99% | 27,635 |
| Sep 29, 2026 | 193.50 | 204.00 | 192.05 | 202.00 | 202.00 | 4.39% | 47,894 |
| Sep 28, 2026 | 193.50 | 195.00 | 192.75 | 193.50 | 193.50 | - | 1,717 |
| Sep 25, 2026 | 193.50 | 194.25 | 192.44 | 193.50 | 193.50 | - | 12,464 |
| Sep 24, 2026 | 192.50 | 195.00 | 192.33 | 193.50 | 193.50 | 0.52% | 21,694 |
| Sep 23, 2026 | 192.50 | 195.00 | 190.55 | 192.50 | 192.50 | - | 4,896 |
| Sep 22, 2026 | 199.00 | 200.00 | 192.00 | 192.50 | 192.50 | -3.27% | 30,578 |
| Sep 21, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 15,812 |
| Sep 18, 2026 | 199.00 | 200.00 | 198.20 | 199.00 | 199.00 | -1.00% | 15,867 |
| Sep 17, 2026 | 201.00 | 198.30 | 198.20 | 201.00 | 201.00 | - | 3,556 |
| Sep 16, 2026 | 202.00 | 202.10 | 200.00 | 201.00 | 201.00 | -0.50% | 7,448 |
| Sep 15, 2026 | 203.00 | 202.32 | 200.26 | 202.00 | 202.00 | -0.49% | 29,428 |
| Sep 14, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | -0.98% | 34,795 |
| Sep 11, 2026 | 209.00 | 211.00 | 200.00 | 205.00 | 205.00 | -1.91% | 19,117 |
| Sep 10, 2026 | 209.00 | 210.50 | 206.00 | 209.00 | 209.00 | - | 11,739 |
| Sep 9, 2026 | 215.00 | 213.25 | 210.00 | 209.00 | 209.00 | -2.79% | 25,538 |
| Sep 8, 2026 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | -0.46% | 18,986 |
| Sep 7, 2026 | 216.00 | 218.00 | 214.10 | 216.00 | 216.00 | - | 684 |
| Sep 4, 2026 | 217.00 | 220.00 | 214.10 | 216.00 | 216.00 | -0.46% | 26,684 |
| Sep 3, 2026 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | - | 12,851 |
| Sep 2, 2026 | 217.00 | 214.60 | 214.00 | 217.00 | 217.00 | - | 8,096 |
| Sep 1, 2026 | 221.00 | 226.00 | 216.00 | 217.00 | 217.00 | -1.81% | 35,270 |
| Aug 28, 2026 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 6,800 |
| Aug 27, 2026 | 221.00 | 222.00 | 216.10 | 221.00 | 221.00 | - | 14,674 |
| Aug 26, 2026 | 218.00 | 220.00 | 216.00 | 221.00 | 221.00 | 1.38% | 24,943 |
| Aug 25, 2026 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 48,247 |
| Aug 24, 2026 | 221.00 | 220.90 | 216.10 | 218.00 | 218.00 | -1.36% | 8,001 |
| Aug 21, 2026 | 221.00 | 223.00 | 216.00 | 221.00 | 221.00 | - | 17,194 |
| Aug 20, 2026 | 218.00 | 220.50 | 216.10 | 221.00 | 221.00 | 1.38% | 30,622 |
| Aug 19, 2026 | 219.00 | 220.00 | 216.10 | 218.00 | 218.00 | -0.46% | 36,336 |
| Aug 18, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 11,903 |
| Aug 17, 2026 | 218.00 | 226.00 | 210.00 | 221.00 | 221.00 | 2.79% | 57,555 |
| Aug 14, 2026 | 211.00 | 220.00 | 206.10 | 215.00 | 215.00 | 3.37% | 62,037 |
| Aug 13, 2026 | 202.50 | 204.00 | 202.40 | 208.00 | 208.00 | 2.72% | 109,897 |
| Aug 12, 2026 | 202.50 | 210.00 | 200.00 | 202.50 | 202.50 | - | 52,071 |
| Aug 11, 2026 | 202.50 | 202.53 | 195.00 | 202.50 | 202.50 | - | 841,006 |
| Aug 10, 2026 | 202.50 | 203.75 | 195.00 | 202.50 | 202.50 | - | 38,570 |
| Aug 7, 2026 | 205.00 | 207.00 | 196.00 | 202.50 | 202.50 | -1.22% | 50,208 |
| Aug 6, 2026 | 215.00 | 212.00 | 200.00 | 205.00 | 205.00 | -4.65% | 106,751 |
| Aug 5, 2026 | 227.00 | 226.99 | 210.01 | 215.00 | 215.00 | -5.29% | 105,333 |
| Aug 4, 2026 | 255.00 | 254.00 | 214.24 | 227.00 | 227.00 | -10.98% | 183,038 |
| Aug 3, 2026 | 255.00 | 260.00 | 251.25 | 255.00 | 255.00 | - | 22,861 |
| Jul 31, 2026 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | - | 5,433 |