Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBp 463.80
-1.00 (-0.22%)
Nov 3, 2025, 4:35 PM BST
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 465.00 | 479.60 | 463.60 | 464.80 | 464.80 | -2.11% | 449,930 |
| 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% | 1,407,589 |
| 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% | 644,368 |
| Oct 16, 2025 | 403.84 | 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% | 370,739 |
| Oct 14, 2025 | 413.40 | 418.80 | 405.80 | 415.80 | 415.80 | -0.19% | 1,859,584 |
| 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% | 342,716 |
| Oct 8, 2025 | 402.80 | 405.60 | 396.09 | 402.60 | 402.60 | 0.35% | 471,350 |
| Oct 7, 2025 | 397.00 | 402.60 | 393.72 | 401.20 | 401.20 | 0.35% | 286,771 |
| Oct 6, 2025 | 399.00 | 403.60 | 396.18 | 399.80 | 399.80 | 0.45% | 304,580 |
| Oct 3, 2025 | 392.60 | 399.80 | 390.00 | 398.00 | 398.00 | 2.47% | 657,604 |
| Oct 2, 2025 | 390.00 | 392.80 | 384.00 | 388.40 | 388.40 | 1.30% | 2,680,037 |
| Oct 1, 2025 | 392.41 | 392.41 | 378.00 | 383.40 | 383.40 | -0.67% | 255,600 |
| Sep 30, 2025 | 375.39 | 389.80 | 375.39 | 386.00 | 386.00 | 3.15% | 588,186 |
| Sep 29, 2025 | 389.36 | 392.20 | 371.40 | 374.20 | 374.20 | -0.21% | 1,132,936 |
| Sep 26, 2025 | 343.80 | 383.77 | 343.80 | 375.00 | 375.00 | 4.92% | 662,086 |
| Sep 25, 2025 | 343.80 | 359.00 | 343.80 | 357.40 | 357.40 | 0.45% | 1,078,728 |
| Sep 24, 2025 | 362.58 | 364.80 | 350.00 | 355.80 | 355.80 | -2.52% | 416,895 |
| Sep 23, 2025 | 373.00 | 375.80 | 365.00 | 365.00 | 365.00 | -0.98% | 538,270 |
| Sep 22, 2025 | 365.60 | 370.20 | 357.00 | 368.60 | 368.60 | 0.99% | 327,229 |
| Sep 19, 2025 | 373.00 | 373.00 | 359.64 | 365.00 | 365.00 | -1.88% | 1,541,895 |
| Sep 18, 2025 | 355.00 | 372.20 | 352.40 | 372.00 | 372.00 | 5.68% | 1,433,551 |
| Sep 17, 2025 | 350.20 | 356.80 | 345.94 | 352.00 | 352.00 | 0.63% | 840,456 |
| Sep 16, 2025 | 362.51 | 369.00 | 347.35 | 349.80 | 349.80 | -3.05% | 409,133 |
| Sep 15, 2025 | 360.40 | 367.20 | 355.00 | 360.80 | 360.80 | 0.95% | 316,343 |
| Sep 12, 2025 | 365.20 | 365.80 | 357.10 | 357.40 | 357.40 | -1.81% | 299,304 |
| Sep 11, 2025 | 362.00 | 367.60 | 357.80 | 364.00 | 364.00 | 0.55% | 361,115 |
| Sep 10, 2025 | 366.60 | 372.40 | 359.80 | 362.00 | 362.00 | -0.60% | 462,113 |
| Sep 9, 2025 | 373.49 | 374.92 | 359.00 | 364.20 | 364.20 | -1.41% | 522,044 |
| Sep 8, 2025 | 365.20 | 373.80 | 365.00 | 369.40 | 369.40 | 1.76% | 350,740 |
| Sep 5, 2025 | 367.40 | 376.20 | 363.00 | 363.00 | 363.00 | -1.94% | 579,252 |
| Sep 4, 2025 | 358.40 | 375.00 | 356.80 | 370.20 | 370.20 | 2.27% | 743,161 |
| Sep 3, 2025 | 354.80 | 362.00 | 350.80 | 362.00 | 362.00 | 2.49% | 1,119,965 |
| Sep 2, 2025 | 375.00 | 375.60 | 353.20 | 353.20 | 353.20 | -4.75% | 798,233 |
| Sep 1, 2025 | 359.40 | 378.00 | 353.20 | 370.80 | 370.80 | 3.63% | 1,199,653 |
| Aug 29, 2025 | 359.00 | 363.00 | 352.20 | 357.80 | 357.80 | -0.89% | 893,594 |
| Aug 28, 2025 | 345.60 | 362.00 | 345.60 | 361.00 | 361.00 | 1.46% | 364,415 |
| Aug 27, 2025 | 352.60 | 366.00 | 352.20 | 355.80 | 355.80 | -1.55% | 428,844 |
| Aug 26, 2025 | 376.20 | 376.20 | 360.00 | 361.40 | 361.40 | -3.06% | 901,890 |
| Aug 22, 2025 | 366.80 | 374.20 | 365.19 | 372.80 | 372.80 | 1.69% | 722,016 |