Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBX 521.00
+5.00 (0.97%)
At close: Jan 9, 2026
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 474.00 | 479.80 | 467.60 | 473.80 | 473.80 | 0.08% | 328,083 |
| Dec 15, 2025 | 471.20 | 479.40 | 466.00 | 473.40 | 473.40 | 0.81% | 204,475 |
| Dec 12, 2025 | 476.40 | 485.00 | 469.60 | 469.60 | 469.60 | -0.93% | 359,099 |
| Dec 11, 2025 | 487.00 | 487.00 | 473.00 | 474.00 | 474.00 | -0.21% | 916,056 |
| Dec 10, 2025 | 473.40 | 479.00 | 471.50 | 475.00 | 475.00 | 0.04% | 2,906,153 |
| Dec 9, 2025 | 477.00 | 488.80 | 474.80 | 474.80 | 474.80 | -0.17% | 1,894,809 |
| Dec 8, 2025 | 488.00 | 490.80 | 474.40 | 475.60 | 475.60 | -2.02% | 543,754 |
| 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 |