Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBX 683.00
+3.00 (0.44%)
Sep 4, 2026, 4:47 PM GMT
Molten Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 688.50 | 700.00 | 676.50 | 683.00 | - | 0.44% | 336,169 |
| 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 |
| Aug 25, 2026 | 675.00 | 695.50 | 675.00 | 689.00 | 689.00 | 0.29% | 1,269,867 |
| Aug 24, 2026 | 684.00 | 690.00 | 675.50 | 687.00 | 687.00 | 1.18% | 697,612 |
| Aug 21, 2026 | 695.00 | 695.00 | 670.50 | 679.00 | 679.00 | 0.07% | 866,479 |
| Aug 20, 2026 | 698.00 | 699.50 | 678.00 | 678.50 | 678.50 | -2.65% | 365,248 |
| Aug 19, 2026 | 674.00 | 700.00 | 667.50 | 697.00 | 697.00 | 3.49% | 251,734 |
| Aug 18, 2026 | 681.00 | 692.00 | 671.00 | 673.50 | 673.50 | -0.96% | 271,458 |
| Aug 17, 2026 | 663.00 | 694.00 | 663.00 | 680.00 | 680.00 | -1.09% | 212,389 |
| Aug 14, 2026 | 687.00 | 697.00 | 681.50 | 687.50 | 687.50 | 0.51% | 188,707 |
| Aug 13, 2026 | 680.00 | 695.50 | 678.00 | 684.00 | 684.00 | 0.96% | 1,263,484 |
| Aug 12, 2026 | 658.00 | 677.50 | 647.50 | 677.50 | 677.50 | 3.04% | 1,198,837 |
| Aug 11, 2026 | 660.00 | 665.50 | 642.00 | 657.50 | 657.50 | 1.62% | 199,066 |
| Aug 10, 2026 | 648.50 | 650.50 | 633.30 | 647.00 | 647.00 | 0.15% | 1,664,310 |
| Aug 7, 2026 | 669.00 | 669.00 | 635.50 | 646.00 | 646.00 | 0.94% | 367,179 |
| Aug 6, 2026 | 637.00 | 649.50 | 625.00 | 640.00 | 640.00 | -1.16% | 423,995 |
| Aug 5, 2026 | 610.00 | 660.00 | 610.00 | 647.50 | 647.50 | 2.37% | 2,538,919 |
| Aug 4, 2026 | 609.00 | 642.00 | 609.00 | 632.50 | 632.50 | 3.01% | 1,382,190 |
| Aug 3, 2026 | 607.00 | 627.50 | 589.50 | 614.00 | 614.00 | 1.15% | 1,384,463 |
| Jul 31, 2026 | 634.50 | 634.50 | 607.00 | 607.00 | 607.00 | -1.38% | 209,142 |
| Jul 30, 2026 | 598.00 | 619.00 | 588.50 | 615.50 | 615.50 | 2.58% | 387,664 |
| Jul 29, 2026 | 610.00 | 630.00 | 590.00 | 600.00 | 600.00 | -0.83% | 1,620,137 |
| Jul 28, 2026 | 605.00 | 613.00 | 594.00 | 605.00 | 605.00 | -1.63% | 909,221 |
| Jul 27, 2026 | 615.00 | 634.50 | 613.00 | 615.00 | 615.00 | -1.20% | 793,090 |
| Jul 24, 2026 | 589.00 | 622.50 | 588.50 | 622.50 | 622.50 | 4.71% | 686,878 |
| Jul 23, 2026 | 598.00 | 603.50 | 583.00 | 594.50 | 594.50 | 1.28% | 337,981 |
| Jul 22, 2026 | 580.00 | 590.50 | 573.00 | 587.00 | 587.00 | 0.60% | 277,002 |
| Jul 21, 2026 | 576.00 | 598.00 | 575.50 | 583.50 | 583.50 | 0.09% | 213,627 |
| Jul 20, 2026 | 589.00 | 600.00 | 576.00 | 583.00 | 583.00 | -1.02% | 228,476 |
| Jul 17, 2026 | 590.00 | 601.00 | 582.80 | 589.00 | 589.00 | -1.51% | 265,186 |
| Jul 16, 2026 | 611.00 | 617.00 | 596.00 | 598.00 | 598.00 | -2.53% | 196,349 |
| Jul 15, 2026 | 607.00 | 624.00 | 605.50 | 613.50 | 613.50 | -0.41% | 421,091 |
| Jul 14, 2026 | 618.00 | 618.50 | 599.00 | 616.00 | 616.00 | 0.90% | 396,859 |
| Jul 13, 2026 | 637.00 | 637.00 | 597.00 | 610.50 | 610.50 | 0.16% | 224,208 |
| Jul 10, 2026 | 594.00 | 615.50 | 594.00 | 609.50 | 609.50 | 0.91% | 199,614 |
| Jul 9, 2026 | 563.00 | 605.00 | 563.00 | 604.00 | 604.00 | 6.15% | 685,112 |
| Jul 8, 2026 | 572.00 | 579.00 | 557.00 | 569.00 | 569.00 | -1.47% | 475,701 |
| Jul 7, 2026 | 591.00 | 599.50 | 577.50 | 577.50 | 577.50 | -3.10% | 272,955 |
| Jul 6, 2026 | 587.50 | 600.00 | 582.50 | 596.00 | 596.00 | 0.68% | 248,430 |
| Jul 3, 2026 | 575.00 | 599.50 | 575.00 | 592.00 | 592.00 | 1.72% | 245,618 |
| Jul 2, 2026 | 583.00 | 599.00 | 573.50 | 582.00 | 582.00 | -1.44% | 715,079 |
| Jul 1, 2026 | 590.00 | 597.00 | 579.50 | 590.50 | 590.50 | 1.72% | 546,464 |
| Jun 30, 2026 | 568.00 | 587.50 | 568.00 | 580.50 | 580.50 | 1.84% | 1,038,828 |
| Jun 29, 2026 | 588.00 | 588.00 | 565.00 | 570.00 | 570.00 | 0.26% | 1,083,774 |
| Jun 26, 2026 | 594.50 | 594.50 | 560.00 | 568.50 | 568.50 | -1.73% | 393,625 |