Molten Ventures PLC GROW
LSE · United Kingdom · Miscellaneous
GBp 673.00-27.00 (-3.86%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 675.50 | -3.50% | GBp 700.00 | GBp 700.00 | GBp 670.00 | 244.46K |
| 2026-09-30 | GBp 700.00 | +1.97% | GBp 690.00 | GBp 702.00 | GBp 681.00 | 1.22M |
| 2026-09-29 | GBp 686.50 | +1.10% | GBp 685.00 | GBp 689.50 | GBp 677.50 | 876.42K |
| 2026-09-28 | GBp 679.00 | +1.27% | GBp 665.50 | GBp 682.00 | GBp 665.50 |
| 459.51K |
| 2026-09-25 | GBp 670.50 | +1.21% | GBp 671.50 | GBp 675.50 | GBp 662.00 | 369.30K |
| 2026-09-24 | GBp 662.50 | -2.14% | GBp 659.00 | GBp 672.50 | GBp 659.00 | 922.64K |
| 2026-09-23 | GBp 677.00 | +0.37% | GBp 701.00 | GBp 701.00 | GBp 671.00 | 248.26K |
| 2026-09-22 | GBp 674.50 | -0.74% | GBp 684.00 | GBp 697.50 | GBp 672.00 | 1.07M |
| 2026-09-21 | GBp 679.50 | +1.19% | GBp 679.00 | GBp 693.00 | GBp 679.00 | 491.44K |
| 2026-09-18 | GBp 671.50 | +0.07% | GBp 674.50 | GBp 684.50 | GBp 666.00 | 487.69K |
| 2026-09-17 | GBp 671.00 | +1.36% | GBp 665.50 | GBp 675.50 | GBp 655.50 | 462.58K |
| 2026-09-16 | GBp 662.00 | +3.44% | GBp 650.00 | GBp 662.00 | GBp 641.50 | 364.43K |
| 2026-09-15 | GBp 640.00 | -3.40% | GBp 629.50 | GBp 665.00 | GBp 629.50 | 748.41K |
| 2026-09-14 | GBp 662.50 | -1.85% | GBp 674.00 | GBp 677.00 | GBp 659.00 | 1.28M |
| 2026-09-11 | GBp 675.00 | -0.95% | GBp 715.50 | GBp 715.50 | GBp 663.00 | 1.28M |
| 2026-09-10 | GBp 681.50 | +0.37% | GBp 678.00 | GBp 687.00 | GBp 672.50 | 940.59K |
| 2026-09-09 | GBp 679.00 | -0.73% | GBp 666.00 | GBp 693.11 | GBp 666.00 | 615.64K |
| 2026-09-08 | GBp 684.00 | -0.22% | GBp 694.50 | GBp 694.50 | GBp 680.83 | 3.61M |
| 2026-09-07 | GBp 685.50 | +0.37% | GBp 719.50 | GBp 719.50 | GBp 682.50 | 484.21K |
| 2026-09-04 | GBp 683.00 | +0.44% | GBp 688.50 | GBp 700.00 | GBp 676.50 | 337.72K |
| 2026-09-03 | GBp 680.00 | +2.64% | GBp 631.50 | GBp 684.50 | GBp 631.50 | 339.16K |
| 2026-09-02 | GBp 662.50 | -2.50% | GBp 688.50 | GBp 688.50 | GBp 658.00 | 584.16K |
| 2026-09-01 | GBp 679.50 | -3.89% | GBp 689.50 | GBp 710.07 | GBp 670.00 | 926.82K |
| 2026-08-28 | GBp 707.00 | +0.35% | GBp 706.00 | GBp 717.00 | GBp 705.50 | 373.44K |
| 2026-08-27 | GBp 704.50 | +1.81% | GBp 682.00 | GBp 706.50 | GBp 682.00 | 814.03K |
| 2026-08-26 | GBp 692.00 | +0.44% | GBp 690.00 | GBp 705.00 | GBp 688.00 | 1.33M |
| 2026-08-25 | GBp 689.00 | +0.29% | GBp 675.00 | GBp 695.50 | GBp 675.00 | 1.27M |
| 2026-08-24 | GBp 687.00 | +1.18% | GBp 684.00 | GBp 690.00 | GBp 675.50 | 697.61K |
| 2026-08-21 | GBp 679.00 | +0.07% | GBp 695.00 | GBp 695.00 | GBp 670.50 | 866.48K |
| 2026-08-20 | GBp 678.50 | -2.65% | GBp 698.00 | GBp 699.50 | GBp 678.00 | 365.25K |
| 2026-08-19 | GBp 697.00 | +3.49% | GBp 674.00 | GBp 700.00 | GBp 667.50 | 251.73K |
| 2026-08-18 | GBp 673.50 | -0.96% | GBp 681.00 | GBp 692.00 | GBp 671.00 | 271.46K |
| 2026-08-17 | GBp 680.00 | -1.09% | GBp 663.00 | GBp 694.00 | GBp 663.00 | 212.39K |
| 2026-08-14 | GBp 687.50 | +0.51% | GBp 687.00 | GBp 697.00 | GBp 681.50 | 188.71K |
| 2026-08-13 | GBp 684.00 | +0.96% | GBp 680.00 | GBp 695.50 | GBp 678.00 | 1.26M |
| 2026-08-12 | GBp 677.50 | +3.04% | GBp 658.00 | GBp 677.50 | GBp 647.50 | 1.20M |
| 2026-08-11 | GBp 657.50 | +1.62% | GBp 660.00 | GBp 665.50 | GBp 642.00 | 199.07K |
| 2026-08-10 | GBp 647.00 | +0.15% | GBp 648.50 | GBp 650.50 | GBp 633.30 | 1.66M |
| 2026-08-07 | GBp 646.00 | +0.94% | GBp 669.00 | GBp 669.00 | GBp 635.50 | 367.18K |
| 2026-08-06 | GBp 640.00 | -1.16% | GBp 637.00 | GBp 649.50 | GBp 625.00 | 423.99K |
| 2026-08-05 | GBp 647.50 | +2.37% | GBp 610.00 | GBp 660.00 | GBp 610.00 | 2.54M |
| 2026-08-04 | GBp 632.50 | +3.01% | GBp 609.00 | GBp 642.00 | GBp 609.00 | 1.38M |
| 2026-08-03 | GBp 614.00 | +1.15% | GBp 607.00 | GBp 627.50 | GBp 589.50 | 1.38M |
| 2026-07-31 | GBp 607.00 | -1.38% | GBp 634.50 | GBp 634.50 | GBp 607.00 | 209.14K |
| 2026-07-30 | GBp 615.50 | +2.58% | GBp 598.00 | GBp 619.00 | GBp 588.50 | 387.66K |
| 2026-07-29 | GBp 600.00 | -0.83% | GBp 610.00 | GBp 630.00 | GBp 589.98 | 1.62M |
| 2026-07-28 | GBp 605.00 | -1.63% | GBp 605.00 | GBp 613.00 | GBp 594.00 | 909.22K |
| 2026-07-27 | GBp 615.00 | -1.20% | GBp 615.00 | GBp 634.50 | GBp 613.00 | 793.09K |
| 2026-07-24 | GBp 622.50 | +4.71% | GBp 589.00 | GBp 622.50 | GBp 588.50 | 686.88K |
| 2026-07-23 | GBp 594.50 | +1.28% | GBp 598.00 | GBp 603.50 | GBp 583.03 | 337.98K |
| 2026-07-22 | GBp 587.00 | +0.60% | GBp 580.00 | GBp 590.50 | GBp 573.00 | 277.00K |
| 2026-07-21 | GBp 583.50 | +0.09% | GBp 576.00 | GBp 598.00 | GBp 575.50 | 213.63K |
| 2026-07-20 | GBp 583.00 | -1.02% | GBp 589.00 | GBp 600.00 | GBp 576.00 | 228.48K |
| 2026-07-17 | GBp 589.00 | -1.51% | GBp 590.00 | GBp 601.00 | GBp 582.80 | 265.19K |
| 2026-07-16 | GBp 598.00 | -2.53% | GBp 611.00 | GBp 617.00 | GBp 596.00 | 196.35K |
| 2026-07-15 | GBp 613.50 | -0.41% | GBp 607.00 | GBp 624.00 | GBp 605.50 | 421.09K |
| 2026-07-14 | GBp 616.00 | +0.90% | GBp 618.00 | GBp 618.50 | GBp 599.00 | 396.86K |
| 2026-07-13 | GBp 610.50 | +0.16% | GBp 637.00 | GBp 637.00 | GBp 597.00 | 224.21K |
| 2026-07-10 | GBp 609.50 | +0.91% | GBp 594.00 | GBp 615.50 | GBp 594.00 | 199.61K |
| 2026-07-09 | GBp 604.00 | +6.15% | GBp 563.00 | GBp 605.00 | GBp 563.00 | 685.11K |
| 2026-07-08 | GBp 569.00 | -1.47% | GBp 572.00 | GBp 579.00 | GBp 557.00 | 475.70K |
| 2026-07-07 | GBp 577.50 | -3.10% | GBp 591.00 | GBp 599.50 | GBp 577.50 | 272.96K |
| 2026-07-06 | GBp 596.00 | +0.68% | GBp 587.50 | GBp 600.00 | GBp 582.50 | 248.43K |
| 2026-07-03 | GBp 592.00 | +1.72% | GBp 575.00 | GBp 599.50 | GBp 575.00 | 245.62K |
| 2026-07-02 | GBp 582.00 | -1.44% | GBp 583.00 | GBp 599.00 | GBp 573.50 | 715.08K |
| 2026-07-01 | GBp 590.50 | +1.72% | GBp 590.00 | GBp 597.00 | GBp 579.50 | 546.46K |
| 2026-06-30 | GBp 580.50 | +1.84% | GBp 568.00 | GBp 587.50 | GBp 568.00 | 1.04M |
| 2026-06-29 | GBp 570.00 | +0.26% | GBp 588.00 | GBp 588.00 | GBp 565.00 | 1.08M |
| 2026-06-26 | GBp 568.50 | -1.73% | GBp 594.50 | GBp 594.50 | GBp 560.00 | 393.62K |
| 2026-06-25 | GBp 578.50 | +0.61% | GBp 570.00 | GBp 597.00 | GBp 570.00 | 444.18K |
| 2026-06-24 | GBp 575.00 | +1.05% | GBp 569.00 | GBp 582.00 | GBp 553.75 | 787.48K |
| 2026-06-23 | GBp 569.00 | -3.15% | GBp 565.00 | GBp 587.50 | GBp 564.50 | 2.05M |
| 2026-06-22 | GBp 587.50 | +0.86% | GBp 589.50 | GBp 596.50 | GBp 577.97 | 545.98K |
| 2026-06-19 | GBp 582.50 | -1.94% | GBp 619.50 | GBp 619.50 | GBp 573.50 | 1.87M |
| 2026-06-18 | GBp 594.00 | -0.75% | GBp 602.00 | GBp 602.00 | GBp 567.50 | 1.47M |
| 2026-06-17 | GBp 598.50 | -2.21% | GBp 620.00 | GBp 622.00 | GBp 588.00 | 969.59K |
| 2026-06-16 | GBp 612.00 | -3.24% | GBp 633.00 | GBp 635.50 | GBp 604.50 | 462.99K |
| 2026-06-15 | GBp 632.50 | +1.61% | GBp 634.00 | GBp 647.50 | GBp 628.00 | 1.49M |
| 2026-06-12 | GBp 622.50 | +0.08% | GBp 652.50 | GBp 652.50 | GBp 612.50 | 1.97M |
| 2026-06-11 | GBp 622.00 | -2.51% | GBp 638.00 | GBp 644.50 | GBp 616.00 | 744.63K |
| 2026-06-10 | GBp 638.00 | +2.16% | GBp 652.00 | GBp 656.50 | GBp 621.70 | 1.28M |
| 2026-06-09 | GBp 624.50 | +16.08% | GBp 580.50 | GBp 650.50 | GBp 573.00 | 2.62M |
| 2026-06-08 | GBp 538.00 | -3.58% | GBp 532.50 | GBp 550.00 | GBp 524.00 | 898.00K |
| 2026-06-05 | GBp 558.00 | -1.50% | GBp 570.00 | GBp 571.50 | GBp 557.00 | 1.01M |
| 2026-06-04 | GBp 566.50 | +0.53% | GBp 569.50 | GBp 570.50 | GBp 549.00 | 326.51K |
| 2026-06-03 | GBp 563.50 | -4.97% | GBp 590.00 | GBp 590.50 | GBp 555.50 | 441.91K |
| 2026-06-02 | GBp 593.00 | +0.42% | GBp 594.50 | GBp 600.00 | GBp 586.50 | 1.79M |
| 2026-06-01 | GBp 590.50 | +0.25% | GBp 588.00 | GBp 600.00 | GBp 576.27 | 296.76K |
| 2026-05-29 | GBp 589.00 | +1.46% | GBp 588.00 | GBp 594.00 | GBp 576.50 | 667.78K |
| 2026-05-28 | GBp 580.50 | -0.85% | GBp 557.50 | GBp 589.00 | GBp 557.50 | 245.99K |