Molten Ventures Plc (LON:GROW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 692.00
-3.50 (-0.50%)
Nov 4, 2026, 3:22 PM GMT
Molten Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 698.00 | 702.50 | 686.00 | 692.00 | 692.00 | -0.50% | 201,304 |
| Nov 3, 2026 | 693.00 | 699.50 | 682.00 | 695.50 | 695.50 | -0.36% | 528,273 |
| Nov 2, 2026 | 665.00 | 698.00 | 660.00 | 698.00 | 698.00 | 4.96% | 659,404 |
| Oct 30, 2026 | 683.00 | 689.50 | 662.11 | 665.00 | 665.00 | -2.92% | 420,015 |
| Oct 29, 2026 | 722.50 | 722.50 | 682.50 | 685.00 | 685.00 | -0.51% | 467,444 |
| Oct 28, 2026 | 712.00 | 712.50 | 686.50 | 688.50 | 688.50 | -2.89% | 1,960,899 |
| Oct 27, 2026 | 707.00 | 711.50 | 698.00 | 709.00 | 709.00 | 1.14% | 4,262,695 |
| Oct 26, 2026 | 672.50 | 709.00 | 661.50 | 701.00 | 701.00 | 4.86% | 3,073,528 |
| Oct 23, 2026 | 670.00 | 671.00 | 656.00 | 668.50 | 668.50 | 1.75% | 358,306 |
| Oct 22, 2026 | 660.00 | 669.00 | 654.22 | 657.00 | 657.00 | -1.57% | 244,991 |
| Oct 21, 2026 | 665.50 | 684.00 | 653.50 | 667.50 | 667.50 | 1.68% | 525,452 |
| Oct 20, 2026 | 675.50 | 675.50 | 640.00 | 656.50 | 656.50 | 0.84% | 263,583 |
| Oct 19, 2026 | 689.50 | 689.50 | 647.15 | 651.00 | 651.00 | -0.99% | 296,939 |
| Oct 16, 2026 | 674.50 | 674.50 | 654.00 | 657.50 | 657.50 | -1.28% | 426,435 |
| Oct 15, 2026 | 655.50 | 666.00 | 649.00 | 666.00 | 666.00 | 1.06% | 561,765 |
| Oct 14, 2026 | 666.00 | 685.50 | 659.00 | 659.00 | 659.00 | -3.02% | 275,383 |
| Oct 13, 2026 | 679.00 | 688.00 | 678.50 | 679.50 | 679.50 | -0.07% | 208,850 |
| Oct 12, 2026 | 678.50 | 691.50 | 673.00 | 680.00 | 680.00 | -1.02% | 283,254 |
| Oct 9, 2026 | 661.50 | 700.00 | 661.50 | 687.00 | 687.00 | 1.70% | 927,495 |
| Oct 8, 2026 | 688.00 | 688.00 | 668.00 | 675.50 | 675.50 | -0.37% | 283,558 |
| Oct 7, 2026 | 672.50 | 682.00 | 669.00 | 678.00 | 678.00 | -0.59% | 310,657 |
| Oct 6, 2026 | 688.00 | 688.00 | 656.00 | 682.00 | 682.00 | 1.41% | 189,744 |
| Oct 5, 2026 | 688.00 | 688.00 | 662.50 | 672.50 | 672.50 | -0.30% | 203,872 |
| Oct 2, 2026 | 655.50 | 679.00 | 655.50 | 674.50 | 674.50 | -0.07% | 249,198 |
| Oct 1, 2026 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | -3.57% | 361,732 |
| Sep 30, 2026 | 690.00 | 702.00 | 688.00 | 700.00 | 700.00 | 1.97% | 1,208,137 |
| Sep 29, 2026 | 685.00 | 689.50 | 679.50 | 686.50 | 686.50 | 1.10% | 845,802 |
| Sep 28, 2026 | 665.50 | 682.00 | 665.50 | 679.00 | 679.00 | 1.27% | 459,515 |
| Sep 25, 2026 | 671.50 | 674.00 | 662.00 | 670.50 | 670.50 | 1.21% | 350,549 |
| Sep 24, 2026 | 659.00 | 672.50 | 659.00 | 662.50 | 662.50 | -2.14% | 212,642 |
| Sep 23, 2026 | 701.00 | 701.00 | 671.00 | 677.00 | 677.00 | 0.37% | 248,257 |
| Sep 22, 2026 | 685.50 | 687.50 | 673.00 | 674.50 | 674.50 | -0.74% | 678,346 |
| Sep 21, 2026 | 679.00 | 693.00 | 679.00 | 679.50 | 679.50 | 1.19% | 491,444 |
| Sep 18, 2026 | 668.16 | 677.00 | 667.00 | 671.50 | 671.50 | 0.07% | 487,434 |
| Sep 17, 2026 | 655.50 | 673.50 | 660.50 | 671.00 | 671.00 | 1.36% | 462,579 |
| Sep 16, 2026 | 650.00 | 662.00 | 641.50 | 662.00 | 662.00 | 3.44% | 363,716 |
| Sep 15, 2026 | 629.50 | 655.50 | 629.50 | 640.00 | 640.00 | -3.40% | 748,408 |
| Sep 14, 2026 | 674.00 | 674.00 | 659.00 | 662.50 | 662.50 | -1.85% | 1,277,050 |
| Sep 11, 2026 | 715.50 | 715.50 | 663.00 | 675.00 | 675.00 | -0.95% | 1,239,509 |
| Sep 10, 2026 | 678.00 | 687.00 | 672.50 | 681.50 | 681.50 | 0.37% | 940,590 |
| Sep 9, 2026 | 666.00 | 693.11 | 666.00 | 679.00 | 679.00 | -0.73% | 615,644 |
| Sep 8, 2026 | 694.50 | 694.50 | 680.83 | 684.00 | 684.00 | -0.22% | 3,605,156 |
| Sep 7, 2026 | 719.50 | 719.50 | 682.50 | 685.50 | 685.50 | 0.37% | 484,213 |
| Sep 4, 2026 | 688.50 | 700.00 | 676.50 | 683.00 | 683.00 | 0.44% | 337,718 |
| Sep 3, 2026 | 631.50 | 684.50 | 631.50 | 680.00 | 680.00 | 2.64% | 339,164 |
| Sep 2, 2026 | 688.50 | 688.50 | 658.00 | 662.50 | 662.50 | -2.50% | 494,879 |
| Sep 1, 2026 | 689.50 | 710.07 | 670.00 | 679.50 | 679.50 | -3.89% | 926,817 |
| Aug 28, 2026 | 706.00 | 717.00 | 705.50 | 707.00 | 707.00 | 0.35% | 373,442 |
| Aug 27, 2026 | 682.00 | 706.50 | 682.00 | 704.50 | 704.50 | 1.81% | 814,027 |
| Aug 26, 2026 | 690.00 | 705.00 | 688.00 | 692.00 | 692.00 | 0.44% | 1,328,179 |