Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBp 485.40
+8.00 (1.68%)
At close: Dec 5, 2025
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 482.20 | 497.00 | 476.80 | 485.40 | 485.40 | 1.68% | 362,169 |
| Dec 4, 2025 | 467.00 | 478.00 | 464.00 | 477.40 | 477.40 | 3.11% | 479,592 |
| Dec 3, 2025 | 450.00 | 464.40 | 450.00 | 463.00 | 463.00 | 1.85% | 2,649,704 |
| Dec 2, 2025 | 450.00 | 461.60 | 450.00 | 454.60 | 454.60 | -1.43% | 1,284,599 |
| Dec 1, 2025 | 486.40 | 491.60 | 454.60 | 461.20 | 461.20 | -6.15% | 1,003,823 |
| Nov 28, 2025 | 481.40 | 493.60 | 480.80 | 491.40 | 491.40 | 2.16% | 1,012,667 |
| Nov 27, 2025 | 460.20 | 481.00 | 455.02 | 481.00 | 481.00 | 5.53% | 1,439,500 |
| Nov 26, 2025 | 461.20 | 461.20 | 436.80 | 455.80 | 455.80 | 2.98% | 443,261 |
| Nov 25, 2025 | 421.00 | 442.80 | 416.20 | 442.60 | 442.60 | 5.53% | 579,419 |
| Nov 24, 2025 | 411.60 | 423.60 | 411.20 | 419.40 | 419.40 | 2.24% | 659,275 |
| Nov 21, 2025 | 399.20 | 411.00 | 399.20 | 410.20 | 410.20 | -0.39% | 2,038,214 |
| Nov 20, 2025 | 415.00 | 420.20 | 411.00 | 411.80 | 411.80 | 0.88% | 1,798,393 |
| Nov 19, 2025 | 407.80 | 410.20 | 401.60 | 408.20 | 408.20 | 0.94% | 3,023,445 |
| Nov 18, 2025 | 391.20 | 408.00 | 391.20 | 404.40 | 404.40 | -1.12% | 2,568,151 |
| Nov 17, 2025 | 422.80 | 423.60 | 408.41 | 409.00 | 409.00 | -3.08% | 568,121 |
| Nov 14, 2025 | 439.00 | 439.00 | 407.00 | 422.00 | 422.00 | -0.38% | 3,384,601 |
| Nov 13, 2025 | 430.40 | 438.80 | 422.80 | 423.60 | 423.60 | -2.26% | 729,875 |
| Nov 12, 2025 | 438.80 | 440.20 | 432.60 | 433.40 | 433.40 | -1.46% | 374,716 |
| Nov 11, 2025 | 451.20 | 460.00 | 439.80 | 439.80 | 439.80 | -0.14% | 439,056 |
| Nov 10, 2025 | 460.00 | 460.00 | 440.15 | 440.40 | 440.40 | -0.05% | 3,921,627 |
| Nov 7, 2025 | 451.80 | 453.00 | 437.00 | 440.60 | 440.60 | -2.05% | 311,476 |
| Nov 6, 2025 | 473.00 | 473.00 | 444.86 | 449.80 | 449.80 | -3.14% | 1,836,420 |
| Nov 5, 2025 | 471.60 | 471.60 | 457.83 | 464.40 | 464.40 | 0.56% | 506,311 |
| Nov 4, 2025 | 459.80 | 466.20 | 448.04 | 461.80 | 461.80 | -0.43% | 710,581 |
| Nov 3, 2025 | 460.00 | 467.40 | 460.00 | 463.80 | 463.80 | -0.22% | 294,484 |
| Oct 31, 2025 | 465.00 | 479.60 | 463.60 | 464.80 | 464.80 | -2.11% | 449,931 |
| Oct 30, 2025 | 491.40 | 491.40 | 469.20 | 474.80 | 474.80 | -1.90% | 873,084 |
| Oct 29, 2025 | 496.40 | 496.40 | 484.00 | 484.00 | 484.00 | -1.18% | 1,235,057 |
| Oct 28, 2025 | 495.80 | 495.80 | 484.00 | 489.80 | 489.80 | -1.21% | 458,719 |
| Oct 27, 2025 | 495.80 | 498.40 | 487.80 | 495.80 | 495.80 | 0.98% | 466,219 |
| Oct 24, 2025 | 484.00 | 491.00 | 466.40 | 491.00 | 491.00 | 4.03% | 1,407,588 |
| Oct 23, 2025 | 425.60 | 473.20 | 423.40 | 472.00 | 472.00 | 14.62% | 1,867,513 |
| Oct 22, 2025 | 405.80 | 412.80 | 402.60 | 411.80 | 411.80 | 1.68% | 411,142 |
| Oct 21, 2025 | 408.60 | 413.40 | 405.00 | 405.00 | 405.00 | -0.49% | 304,824 |
| Oct 20, 2025 | 409.40 | 411.80 | 400.00 | 407.00 | 407.00 | 2.06% | 374,280 |
| Oct 17, 2025 | 400.20 | 402.80 | 386.00 | 398.80 | 398.80 | -1.58% | 644,365 |
| Oct 16, 2025 | 405.00 | 410.00 | 396.60 | 405.20 | 405.20 | -0.05% | 549,465 |
| Oct 15, 2025 | 420.00 | 425.58 | 405.40 | 405.40 | 405.40 | -2.50% | 370,740 |
| Oct 14, 2025 | 413.40 | 418.80 | 405.80 | 415.80 | 415.80 | -0.19% | 1,859,585 |
| Oct 13, 2025 | 405.00 | 418.60 | 386.71 | 416.60 | 416.60 | 5.04% | 769,496 |
| Oct 10, 2025 | 411.20 | 412.20 | 396.60 | 396.60 | 396.60 | -2.98% | 556,893 |
| Oct 9, 2025 | 395.40 | 410.20 | 395.40 | 408.80 | 408.80 | 1.54% | 342,717 |
| Oct 8, 2025 | 402.80 | 405.60 | 396.09 | 402.60 | 402.60 | 0.35% | 471,348 |
| Oct 7, 2025 | 397.40 | 402.60 | 393.72 | 401.20 | 401.20 | 0.35% | 286,770 |
| Oct 6, 2025 | 399.00 | 403.60 | 394.60 | 399.80 | 399.80 | 0.45% | 304,580 |
| Oct 3, 2025 | 392.60 | 399.80 | 390.00 | 398.00 | 398.00 | 2.47% | 657,599 |
| Oct 2, 2025 | 390.00 | 392.80 | 384.00 | 388.40 | 388.40 | 1.30% | 2,680,037 |
| Oct 1, 2025 | 383.60 | 392.41 | 378.00 | 383.40 | 383.40 | -0.67% | 255,599 |
| Sep 30, 2025 | 375.80 | 389.80 | 375.39 | 386.00 | 386.00 | 3.15% | 587,935 |
| Sep 29, 2025 | 386.20 | 392.20 | 371.40 | 374.20 | 374.20 | -0.21% | 1,132,937 |