Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBX 462.00
-3.00 (-0.65%)
At close: Feb 27, 2026
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 463.00 | 469.00 | 456.60 | 462.00 | 462.00 | -0.65% | 529,776 |
| Feb 26, 2026 | 468.20 | 472.60 | 461.40 | 465.00 | 465.00 | -0.64% | 264,539 |
| Feb 25, 2026 | 440.00 | 472.20 | 440.00 | 468.00 | 468.00 | 4.79% | 681,295 |
| Feb 24, 2026 | 456.20 | 464.00 | 440.40 | 446.60 | 446.60 | -2.06% | 534,482 |
| Feb 23, 2026 | 471.00 | 473.40 | 455.80 | 456.00 | 456.00 | -4.36% | 587,365 |
| Feb 20, 2026 | 469.00 | 489.00 | 469.00 | 476.80 | 476.80 | 0.85% | 329,921 |
| Feb 19, 2026 | 490.00 | 497.20 | 470.60 | 472.80 | 472.80 | -3.79% | 2,319,790 |
| Feb 18, 2026 | 499.60 | 520.00 | 484.42 | 491.40 | 491.40 | 2.33% | 1,558,032 |
| Feb 17, 2026 | 457.40 | 489.80 | 457.40 | 480.20 | 480.20 | 0.42% | 231,922 |
| Feb 16, 2026 | 485.00 | 500.50 | 476.40 | 478.20 | 478.20 | -0.04% | 475,288 |
| Feb 13, 2026 | 465.00 | 482.20 | 465.00 | 478.40 | 478.40 | 0.72% | 330,363 |
| Feb 12, 2026 | 475.00 | 494.00 | 466.60 | 475.00 | 475.00 | 1.54% | 702,446 |
| Feb 11, 2026 | 474.80 | 476.20 | 457.00 | 467.80 | 467.80 | -0.97% | 619,211 |
| Feb 10, 2026 | 463.20 | 478.00 | 463.20 | 472.40 | 472.40 | 0.13% | 2,047,683 |
| Feb 9, 2026 | 480.00 | 480.00 | 466.00 | 471.80 | 471.80 | 0.43% | 335,693 |
| Feb 6, 2026 | 456.00 | 472.60 | 450.00 | 469.80 | 469.80 | 2.04% | 586,924 |
| Feb 5, 2026 | 461.60 | 461.60 | 449.56 | 460.40 | 460.40 | 0.22% | 2,186,768 |
| Feb 4, 2026 | 488.00 | 489.34 | 450.80 | 459.40 | 459.40 | -5.86% | 1,363,480 |
| Feb 3, 2026 | 510.00 | 510.50 | 486.80 | 488.00 | 488.00 | -2.69% | 541,712 |
| Feb 2, 2026 | 488.40 | 504.79 | 488.40 | 501.50 | 501.50 | -0.69% | 1,675,492 |
| Jan 30, 2026 | 507.50 | 511.50 | 499.20 | 505.00 | 505.00 | -1.17% | 239,601 |
| Jan 29, 2026 | 529.00 | 530.00 | 509.50 | 511.00 | 511.00 | -1.26% | 6,372,158 |
| Jan 28, 2026 | 514.00 | 524.00 | 511.00 | 517.50 | 517.50 | 1.07% | 320,211 |
| Jan 27, 2026 | 504.00 | 512.50 | 504.00 | 512.00 | 512.00 | 1.49% | 592,568 |
| Jan 26, 2026 | 509.00 | 513.50 | 504.00 | 504.50 | 504.50 | -1.46% | 159,773 |
| Jan 23, 2026 | 513.50 | 513.50 | 508.00 | 512.00 | 512.00 | -0.10% | 199,938 |
| Jan 22, 2026 | 503.00 | 519.46 | 503.00 | 512.50 | 512.50 | 1.49% | 275,925 |
| Jan 21, 2026 | 500.50 | 509.78 | 492.80 | 505.00 | 505.00 | 0.40% | 572,588 |
| Jan 20, 2026 | 494.60 | 522.00 | 498.00 | 503.00 | 503.00 | -2.14% | 479,037 |
| Jan 19, 2026 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | -3.47% | 363,265 |
| Jan 16, 2026 | 528.50 | 532.50 | 522.00 | 532.50 | 532.50 | 1.24% | 252,082 |
| Jan 15, 2026 | 518.00 | 526.48 | 510.00 | 526.00 | 526.00 | 3.24% | 669,051 |
| Jan 14, 2026 | 525.00 | 525.00 | 500.00 | 509.50 | 509.50 | -0.59% | 334,424 |
| Jan 13, 2026 | 520.50 | 525.00 | 508.00 | 512.50 | 512.50 | -0.87% | 552,388 |
| Jan 12, 2026 | 525.00 | 525.00 | 513.50 | 517.00 | 517.00 | -0.77% | 355,704 |
| Jan 9, 2026 | 517.00 | 521.00 | 511.00 | 521.00 | 521.00 | 0.97% | 430,070 |
| Jan 8, 2026 | 516.00 | 519.00 | 511.00 | 516.00 | 516.00 | 0.10% | 330,803 |
| Jan 7, 2026 | 512.50 | 517.00 | 507.00 | 515.50 | 515.50 | 0.59% | 315,245 |
| Jan 6, 2026 | 508.50 | 524.50 | 508.50 | 512.50 | 512.50 | -2.01% | 417,132 |
| Jan 5, 2026 | 513.00 | 523.00 | 508.50 | 523.00 | 523.00 | 3.77% | 447,366 |
| Jan 2, 2026 | 513.00 | 513.00 | 501.00 | 504.00 | 504.00 | -0.10% | 1,163,350 |
| Dec 31, 2025 | 497.40 | 506.00 | 499.00 | 504.50 | 504.50 | - | 105,678 |
| Dec 30, 2025 | 508.50 | 508.50 | 495.40 | 504.50 | 504.50 | 1.35% | 157,865 |
| Dec 29, 2025 | 508.50 | 508.50 | 494.00 | 497.80 | 497.80 | 0.28% | 340,339 |
| Dec 24, 2025 | 495.40 | 497.00 | 490.80 | 496.40 | 496.40 | 0.73% | 123,633 |
| Dec 23, 2025 | 510.50 | 510.50 | 489.05 | 492.80 | 492.80 | 0.33% | 314,838 |
| Dec 22, 2025 | 496.80 | 508.00 | 488.54 | 491.20 | 491.20 | -0.93% | 437,558 |
| Dec 19, 2025 | 508.50 | 508.50 | 494.00 | 495.80 | 495.80 | -2.11% | 847,977 |
| Dec 18, 2025 | 514.50 | 514.50 | 484.60 | 506.50 | 506.50 | 2.41% | 817,256 |
| Dec 17, 2025 | 475.20 | 496.20 | 475.20 | 494.60 | 494.60 | 4.39% | 1,443,895 |