Molecule Group plc (AIM:MOL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 192.50
-5.50 (-2.78%)
At close: Nov 4, 2026
Molecule Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 196.00 | 196.00 | 191.00 | 192.50 | 192.50 | -2.78% | 9,904 |
| Nov 3, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 15,918 |
| Nov 2, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.01% | 17,658 |
| Oct 30, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 2,808 |
| Oct 29, 2026 | 199.00 | 206.00 | 198.00 | 199.00 | 199.00 | - | 24,409 |
| Oct 28, 2026 | 199.00 | 199.50 | 198.25 | 199.00 | 199.00 | - | 9,056 |
| Oct 27, 2026 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 10,459 |
| Oct 26, 2026 | 204.00 | 208.00 | 198.00 | 199.00 | 199.00 | -2.45% | 31,406 |
| Oct 23, 2026 | 204.00 | 201.00 | 200.00 | 204.00 | 204.00 | - | 2,506 |
| Oct 22, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 24,958 |
| Oct 21, 2026 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.81% | 6,792 |
| Oct 20, 2026 | 206.00 | 210.00 | 203.60 | 210.00 | 210.00 | 1.94% | 13,123 |
| Oct 19, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 11,547 |
| Oct 16, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 17,778 |
| Oct 15, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 10,605 |
| Oct 14, 2026 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 7,995 |
| Oct 13, 2026 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 6,019 |
| Oct 12, 2026 | 215.00 | 213.00 | 207.00 | 207.00 | 207.00 | -3.72% | 20,135 |
| Oct 9, 2026 | 215.00 | 214.00 | 210.50 | 215.00 | 215.00 | - | 24,540 |
| Oct 8, 2026 | 207.00 | 220.00 | 206.00 | 215.00 | 215.00 | 3.86% | 13,606 |
| Oct 7, 2026 | 207.00 | 205.40 | 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 | 202.30 | 206.00 | 206.00 | 0.49% | 32,284 |
| Oct 1, 2026 | 205.00 | 207.30 | 201.00 | 205.00 | 205.00 | 0.49% | 36,650 |
| Sep 30, 2026 | 201.00 | 206.00 | 199.30 | 204.00 | 204.00 | 0.99% | 27,635 |
| Sep 29, 2026 | 193.50 | 204.00 | 192.10 | 202.00 | 202.00 | 4.39% | 47,894 |
| Sep 28, 2026 | 193.50 | 195.00 | 192.80 | 193.50 | 193.50 | - | 1,717 |
| Sep 25, 2026 | 193.50 | 194.30 | 192.40 | 193.50 | 193.50 | - | 12,464 |
| Sep 24, 2026 | 192.50 | 195.00 | 192.30 | 193.50 | 193.50 | 0.52% | 21,694 |
| Sep 23, 2026 | 192.50 | 195.00 | 190.60 | 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 | 202.30 | 200.30 | 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 | 213.30 | 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 |