Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBX 600.00
+7.50 (1.27%)
May 26, 2026, 4:42 PM GMT
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 594.50 | 606.00 | 583.79 | 597.50 | - | 0.84% | 104,386 |
| May 22, 2026 | 589.50 | 594.00 | 582.50 | 592.50 | 592.50 | 0.85% | 212,695 |
| May 21, 2026 | 579.00 | 592.50 | 575.50 | 587.50 | 587.50 | 1.12% | 244,907 |
| May 20, 2026 | 568.00 | 585.00 | 560.50 | 581.00 | 581.00 | 1.84% | 1,699,166 |
| May 19, 2026 | 588.00 | 600.00 | 570.50 | 570.50 | 570.50 | -2.98% | 302,428 |
| May 18, 2026 | 580.00 | 594.50 | 580.00 | 588.00 | 588.00 | 0.09% | 236,863 |
| May 15, 2026 | 591.50 | 599.00 | 580.50 | 587.50 | 587.50 | -1.92% | 398,619 |
| May 14, 2026 | 594.50 | 600.76 | 580.50 | 599.00 | 599.00 | 0.17% | 444,287 |
| May 13, 2026 | 582.50 | 598.50 | 577.00 | 598.00 | 598.00 | 3.46% | 389,524 |
| May 12, 2026 | 579.00 | 586.96 | 571.00 | 578.00 | 578.00 | -2.45% | 298,891 |
| May 11, 2026 | 590.00 | 599.00 | 590.00 | 592.50 | 592.50 | -0.34% | 326,919 |
| May 8, 2026 | 584.50 | 595.00 | 581.50 | 594.50 | 594.50 | 0.76% | 667,999 |
| May 7, 2026 | 582.00 | 594.00 | 579.21 | 590.00 | 590.00 | 1.72% | 769,059 |
| May 6, 2026 | 574.00 | 583.50 | 567.00 | 580.00 | 580.00 | 2.20% | 831,523 |
| May 5, 2026 | 570.00 | 578.00 | 546.50 | 567.50 | 567.50 | 0.71% | 2,218,540 |
| May 1, 2026 | 567.00 | 568.50 | 546.50 | 563.50 | 563.50 | 0.63% | 356,828 |
| Apr 30, 2026 | 552.50 | 560.00 | 546.50 | 560.00 | 560.00 | 1.36% | 559,418 |
| Apr 29, 2026 | 570.00 | 570.00 | 551.00 | 552.50 | 552.50 | -1.07% | 441,361 |
| Apr 28, 2026 | 552.00 | 567.00 | 545.50 | 558.50 | 558.50 | 1.27% | 1,302,111 |
| Apr 27, 2026 | 547.00 | 574.50 | 530.00 | 551.50 | 551.50 | 3.86% | 1,085,224 |
| Apr 24, 2026 | 531.50 | 534.00 | 525.00 | 531.00 | 531.00 | -1.03% | 186,746 |
| Apr 23, 2026 | 547.00 | 547.00 | 534.00 | 536.50 | 536.50 | -2.10% | 997,518 |
| Apr 22, 2026 | 546.00 | 555.50 | 540.00 | 548.00 | 548.00 | 0.74% | 1,381,763 |
| Apr 21, 2026 | 523.00 | 545.50 | 520.00 | 544.00 | 544.00 | 4.51% | 728,540 |
| Apr 20, 2026 | 535.00 | 535.00 | 513.50 | 520.50 | 520.50 | -1.33% | 254,921 |
| Apr 17, 2026 | 517.00 | 527.50 | 509.50 | 527.50 | 527.50 | 3.13% | 303,603 |
| Apr 16, 2026 | 525.00 | 525.00 | 505.50 | 511.50 | 511.50 | -1.06% | 362,280 |
| Apr 15, 2026 | 505.00 | 522.00 | 505.00 | 517.00 | 517.00 | 0.19% | 446,183 |
| Apr 14, 2026 | 495.00 | 516.00 | 490.77 | 516.00 | 516.00 | 5.18% | 797,836 |
| Apr 13, 2026 | 476.60 | 494.00 | 475.20 | 490.60 | 490.60 | 1.45% | 362,111 |
| Apr 10, 2026 | 494.20 | 494.20 | 478.00 | 483.60 | 483.60 | 1.60% | 249,681 |
| Apr 9, 2026 | 483.20 | 492.40 | 470.00 | 476.00 | 476.00 | -2.62% | 476,598 |
| Apr 8, 2026 | 487.40 | 499.20 | 471.60 | 488.80 | 488.80 | 4.00% | 528,665 |
| Apr 7, 2026 | 469.20 | 478.00 | 461.16 | 470.00 | 470.00 | 0.51% | 569,621 |
| Apr 2, 2026 | 456.20 | 469.60 | 451.20 | 467.60 | 467.60 | 0.52% | 422,555 |
| Apr 1, 2026 | 464.00 | 472.20 | 453.40 | 465.20 | 465.20 | 1.62% | 691,791 |
| Mar 31, 2026 | 460.80 | 460.80 | 446.40 | 457.80 | 457.80 | 2.92% | 396,343 |
| Mar 30, 2026 | 443.00 | 449.40 | 439.80 | 444.80 | 444.80 | -0.40% | 289,381 |
| Mar 27, 2026 | 465.20 | 465.20 | 444.80 | 446.60 | 446.60 | -1.06% | 351,491 |
| Mar 26, 2026 | 441.00 | 460.40 | 441.00 | 451.40 | 451.40 | -2.72% | 2,895,825 |
| Mar 25, 2026 | 446.80 | 464.80 | 446.80 | 464.00 | 464.00 | 4.18% | 361,900 |
| Mar 24, 2026 | 469.80 | 469.80 | 433.40 | 445.40 | 445.40 | -2.50% | 1,610,061 |
| Mar 23, 2026 | 449.40 | 470.20 | 432.40 | 456.80 | 456.80 | 0.31% | 1,358,972 |
| Mar 20, 2026 | 486.40 | 486.40 | 455.40 | 455.40 | 455.40 | -2.02% | 1,970,665 |
| Mar 19, 2026 | 461.60 | 469.20 | 454.00 | 464.80 | 464.80 | -0.98% | 1,575,231 |
| Mar 18, 2026 | 460.00 | 474.60 | 460.00 | 469.40 | 469.40 | 0.95% | 862,292 |
| Mar 17, 2026 | 460.00 | 470.20 | 454.80 | 465.00 | 465.00 | 2.24% | 409,390 |
| Mar 16, 2026 | 470.00 | 470.00 | 444.20 | 454.80 | 454.80 | -0.79% | 684,527 |
| Mar 13, 2026 | 438.00 | 470.80 | 438.00 | 458.40 | 458.40 | 0.26% | 507,197 |
| Mar 12, 2026 | 443.20 | 461.40 | 443.20 | 457.20 | 457.20 | 0.88% | 737,045 |