Molten Ventures Plc (LON:GROW)
London · Delayed Price · Currency is GBP · Price in GBX 622.50
+28.00 (4.71%)
Jul 24, 2026, 5:00 PM GMT
Molten Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 589.00 | 622.50 | 588.50 | 622.50 | 622.50 | 4.71% | 426,214 |
| Jul 23, 2026 | 598.00 | 603.50 | 584.50 | 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 |
| Jun 25, 2026 | 570.00 | 597.00 | 570.00 | 578.50 | 578.50 | 0.61% | 444,177 |
| Jun 24, 2026 | 569.00 | 582.00 | 553.80 | 575.00 | 575.00 | 1.05% | 787,483 |
| Jun 23, 2026 | 565.00 | 587.50 | 564.50 | 569.00 | 569.00 | -3.15% | 2,051,033 |
| Jun 22, 2026 | 589.50 | 596.50 | 578.00 | 587.50 | 587.50 | 0.86% | 545,984 |
| Jun 19, 2026 | 619.50 | 619.50 | 573.50 | 582.50 | 582.50 | -1.94% | 1,865,486 |
| Jun 18, 2026 | 602.00 | 602.00 | 567.50 | 594.00 | 594.00 | -0.75% | 1,473,360 |
| Jun 17, 2026 | 620.00 | 622.00 | 588.00 | 598.50 | 598.50 | -2.21% | 969,592 |
| Jun 16, 2026 | 633.00 | 635.50 | 604.50 | 612.00 | 612.00 | -3.24% | 462,995 |
| Jun 15, 2026 | 634.00 | 647.50 | 628.00 | 632.50 | 632.50 | 1.61% | 1,494,854 |
| Jun 12, 2026 | 652.50 | 652.50 | 612.50 | 622.50 | 622.50 | 0.08% | 1,968,620 |
| Jun 11, 2026 | 638.00 | 644.50 | 616.00 | 622.00 | 622.00 | -2.51% | 744,633 |
| Jun 10, 2026 | 652.00 | 656.50 | 621.70 | 638.00 | 638.00 | 2.16% | 1,277,057 |
| Jun 9, 2026 | 580.50 | 650.50 | 573.00 | 624.50 | 624.50 | 16.08% | 2,622,692 |
| Jun 8, 2026 | 532.50 | 550.00 | 524.00 | 538.00 | 538.00 | -3.58% | 897,997 |
| Jun 5, 2026 | 570.00 | 571.50 | 557.00 | 558.00 | 558.00 | -1.50% | 1,007,358 |
| Jun 4, 2026 | 569.50 | 570.50 | 549.00 | 566.50 | 566.50 | 0.53% | 326,508 |
| Jun 3, 2026 | 590.00 | 590.50 | 555.50 | 563.50 | 563.50 | -4.97% | 441,907 |
| Jun 2, 2026 | 594.50 | 600.00 | 586.50 | 593.00 | 593.00 | 0.42% | 1,793,655 |
| Jun 1, 2026 | 588.00 | 600.00 | 576.30 | 590.50 | 590.50 | 0.25% | 296,765 |
| May 29, 2026 | 588.00 | 594.00 | 576.50 | 589.00 | 589.00 | 1.46% | 667,783 |
| May 28, 2026 | 557.50 | 589.00 | 557.50 | 580.50 | 580.50 | -0.85% | 245,987 |
| May 27, 2026 | 575.00 | 600.00 | 575.00 | 585.50 | 585.50 | -2.42% | 352,357 |
| May 26, 2026 | 594.50 | 606.00 | 583.80 | 600.00 | 600.00 | 1.27% | 316,101 |
| 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% | 1,699,208 |
| 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 |