Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBp 372.80
+6.20 (1.69%)
Aug 22, 2025, 4:35 PM BST
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 366.80 | 374.20 | 365.19 | 372.80 | 372.80 | 1.69% | 722,016 |
| Aug 21, 2025 | 371.80 | 371.80 | 360.40 | 366.60 | 366.60 | 1.55% | 407,373 |
| Aug 20, 2025 | 356.40 | 365.40 | 351.40 | 361.00 | 361.00 | -2.06% | 514,537 |
| Aug 19, 2025 | 384.00 | 384.00 | 367.00 | 368.60 | 368.60 | 0.44% | 437,421 |
| Aug 18, 2025 | 355.20 | 370.40 | 352.40 | 367.00 | 367.00 | 0.33% | 279,598 |
| Aug 15, 2025 | 355.00 | 375.20 | 355.00 | 365.80 | 365.80 | -1.30% | 456,881 |
| Aug 14, 2025 | 368.40 | 375.80 | 366.80 | 370.60 | 370.60 | 0.32% | 1,091,594 |
| Aug 13, 2025 | 367.00 | 377.20 | 363.60 | 369.40 | 369.40 | 0.27% | 1,059,231 |
| Aug 12, 2025 | 369.00 | 370.20 | 358.20 | 368.40 | 368.40 | 0.55% | 415,039 |
| Aug 11, 2025 | 375.00 | 375.00 | 365.20 | 366.40 | 366.40 | -0.76% | 348,163 |
| Aug 8, 2025 | 362.20 | 369.20 | 362.00 | 369.20 | 369.20 | 0.87% | 364,313 |
| Aug 7, 2025 | 372.80 | 372.80 | 364.00 | 366.00 | 366.00 | 0.16% | 1,166,787 |
| Aug 6, 2025 | 366.20 | 368.00 | 357.60 | 365.40 | 365.40 | 0.38% | 824,850 |
| Aug 5, 2025 | 359.00 | 370.80 | 358.20 | 364.00 | 364.00 | 1.73% | 688,037 |
| Aug 4, 2025 | 354.20 | 364.20 | 352.80 | 357.80 | 357.80 | 0.39% | 375,755 |
| Aug 1, 2025 | 340.20 | 356.40 | 340.20 | 356.40 | 356.40 | 0.45% | 844,612 |
| Jul 31, 2025 | 321.00 | 366.20 | 321.00 | 354.80 | 354.80 | 8.24% | 2,316,068 |
| Jul 30, 2025 | 327.80 | 334.20 | 324.80 | 327.80 | 327.80 | -0.18% | 1,237,181 |
| Jul 29, 2025 | 331.20 | 340.00 | 328.20 | 328.40 | 328.40 | -1.85% | 373,628 |
| Jul 28, 2025 | 350.00 | 354.40 | 334.60 | 334.60 | 334.60 | -3.74% | 394,034 |
| Jul 25, 2025 | 361.80 | 361.80 | 346.00 | 347.60 | 347.60 | -0.69% | 228,346 |
| Jul 24, 2025 | 345.20 | 355.40 | 345.00 | 350.00 | 350.00 | 1.33% | 462,450 |
| Jul 23, 2025 | 361.20 | 361.20 | 343.00 | 345.40 | 345.40 | -0.17% | 253,321 |
| Jul 22, 2025 | 364.00 | 364.00 | 344.20 | 346.00 | 346.00 | -2.97% | 359,266 |
| Jul 21, 2025 | 355.20 | 360.00 | 350.20 | 356.60 | 356.60 | 0.73% | 198,479 |
| Jul 18, 2025 | 359.60 | 362.20 | 351.60 | 354.00 | 354.00 | 1.26% | 759,069 |
| Jul 17, 2025 | 349.80 | 352.53 | 343.00 | 349.60 | 349.60 | 1.51% | 301,773 |
| Jul 16, 2025 | 340.00 | 349.20 | 333.40 | 344.40 | 344.40 | 0.35% | 356,303 |
| Jul 15, 2025 | 352.20 | 358.00 | 340.00 | 343.20 | 343.20 | -2.17% | 461,024 |
| Jul 14, 2025 | 347.60 | 356.60 | 345.60 | 350.80 | 350.80 | 0.46% | 701,850 |
| Jul 11, 2025 | 352.80 | 352.80 | 343.60 | 349.20 | 349.20 | -0.34% | 342,864 |
| Jul 10, 2025 | 331.80 | 353.80 | 331.80 | 350.40 | 350.40 | 5.86% | 1,236,823 |
| Jul 9, 2025 | 325.20 | 334.00 | 325.20 | 331.00 | 331.00 | 0.98% | 363,426 |
| Jul 8, 2025 | 319.40 | 330.00 | 318.40 | 327.80 | 327.80 | 2.63% | 514,917 |
| Jul 7, 2025 | 317.20 | 320.16 | 315.00 | 319.40 | 319.40 | 0.69% | 219,610 |
| Jul 4, 2025 | 319.80 | 320.60 | 315.60 | 317.20 | 317.20 | -0.88% | 435,936 |
| Jul 3, 2025 | 313.00 | 320.60 | 313.00 | 320.00 | 320.00 | 2.17% | 243,154 |
| Jul 2, 2025 | 315.20 | 321.70 | 307.20 | 313.20 | 313.20 | -1.82% | 378,762 |
| Jul 1, 2025 | 318.20 | 322.40 | 314.20 | 319.00 | 319.00 | -0.19% | 461,107 |
| Jun 30, 2025 | 338.60 | 338.60 | 316.40 | 319.60 | 319.60 | -4.14% | 435,867 |
| Jun 27, 2025 | 321.40 | 334.60 | 315.60 | 333.40 | 333.40 | 4.97% | 848,615 |
| Jun 26, 2025 | 312.80 | 318.80 | 301.60 | 317.60 | 317.60 | 4.82% | 1,154,977 |
| Jun 25, 2025 | 310.20 | 313.40 | 301.00 | 303.00 | 303.00 | -1.30% | 1,854,744 |
| Jun 24, 2025 | 295.20 | 308.60 | 291.20 | 307.00 | 307.00 | 6.60% | 1,794,617 |
| Jun 23, 2025 | 292.00 | 292.20 | 284.80 | 288.00 | 288.00 | -1.44% | 462,551 |
| Jun 20, 2025 | 284.00 | 298.00 | 284.00 | 292.20 | 292.20 | 1.32% | 1,828,663 |
| Jun 19, 2025 | 300.00 | 300.00 | 288.20 | 288.40 | 288.40 | -2.17% | 533,054 |
| Jun 18, 2025 | 297.00 | 299.60 | 291.80 | 294.80 | 294.80 | -0.54% | 374,261 |
| Jun 17, 2025 | 307.00 | 307.75 | 295.80 | 296.40 | 296.40 | -2.88% | 548,859 |
| Jun 16, 2025 | 300.00 | 308.00 | 296.60 | 305.20 | 305.20 | 3.74% | 548,859 |