Molten Ventures Plc (LON:GROW)
London
· Delayed Price · Currency is GBP · Price in GBX 558.00
-0.50 (-0.09%)
Apr 29, 2026, 12:11 PM GMT
Molten Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 521.50 | 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% | 789,963 |
| Apr 13, 2026 | 477.26 | 493.60 | 475.20 | 490.60 | 490.60 | 1.45% | 357,805 |
| 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% | 471,309 |
| 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 | 460.80 | 465.20 | 465.20 | 1.62% | 681,222 |
| 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% | 289,382 |
| Mar 27, 2026 | 465.20 | 465.20 | 444.80 | 446.60 | 446.60 | -1.06% | 351,463 |
| 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% | 1,031,499 |
| 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 |
| Mar 11, 2026 | 465.00 | 465.00 | 446.20 | 453.20 | 453.20 | -1.56% | 996,215 |
| Mar 10, 2026 | 455.00 | 462.00 | 451.40 | 460.40 | 460.40 | 3.69% | 351,510 |
| Mar 9, 2026 | 434.00 | 448.60 | 429.40 | 444.00 | 444.00 | -1.38% | 712,621 |
| Mar 6, 2026 | 458.00 | 460.20 | 445.20 | 450.20 | 450.20 | -0.13% | 386,496 |
| Mar 5, 2026 | 455.00 | 460.60 | 449.40 | 450.80 | 450.80 | -0.79% | 236,960 |
| Mar 4, 2026 | 445.00 | 463.36 | 432.80 | 454.40 | 454.40 | 2.57% | 787,208 |
| Mar 3, 2026 | 445.00 | 447.00 | 430.20 | 443.00 | 443.00 | -2.03% | 3,573,336 |
| Mar 2, 2026 | 450.00 | 462.40 | 441.20 | 452.20 | 452.20 | -2.12% | 1,876,797 |
| Feb 27, 2026 | 463.00 | 469.00 | 456.60 | 462.00 | 462.00 | -0.65% | 529,777 |
| Feb 26, 2026 | 468.20 | 483.20 | 461.40 | 465.00 | 465.00 | -0.64% | 264,565 |
| Feb 25, 2026 | 440.00 | 472.20 | 440.00 | 468.00 | 468.00 | 4.79% | 681,295 |
| Feb 24, 2026 | 456.20 | 464.00 | 440.40 | 446.60 | 446.60 | -2.06% | 534,482 |
| Feb 23, 2026 | 471.00 | 473.40 | 455.80 | 456.00 | 456.00 | -4.36% | 587,365 |
| Feb 20, 2026 | 469.00 | 489.00 | 469.00 | 476.80 | 476.80 | 0.85% | 329,921 |
| Feb 19, 2026 | 490.00 | 497.20 | 470.60 | 472.80 | 472.80 | -3.79% | 2,319,790 |
| Feb 18, 2026 | 499.60 | 520.00 | 484.42 | 491.40 | 491.40 | 2.33% | 1,558,032 |
| Feb 17, 2026 | 457.40 | 489.80 | 457.40 | 480.20 | 480.20 | 0.42% | 231,922 |
| Feb 16, 2026 | 485.00 | 500.50 | 476.40 | 478.20 | 478.20 | -0.04% | 475,288 |
| Feb 13, 2026 | 465.00 | 482.20 | 465.00 | 478.40 | 478.40 | 0.72% | 330,363 |
| Feb 12, 2026 | 475.00 | 494.00 | 466.60 | 475.00 | 475.00 | 1.54% | 702,446 |
| Feb 11, 2026 | 474.80 | 476.20 | 457.00 | 467.80 | 467.80 | -0.97% | 619,211 |
| Feb 10, 2026 | 463.20 | 478.00 | 463.20 | 472.40 | 472.40 | 0.13% | 2,047,683 |
| Feb 9, 2026 | 480.00 | 480.00 | 466.00 | 471.80 | 471.80 | 0.43% | 335,693 |
| Feb 6, 2026 | 456.00 | 472.60 | 450.00 | 469.80 | 469.80 | 2.04% | 586,924 |
| Feb 5, 2026 | 461.60 | 461.60 | 449.56 | 460.40 | 460.40 | 0.22% | 2,186,768 |
| Feb 4, 2026 | 488.00 | 489.34 | 450.80 | 459.40 | 459.40 | -5.86% | 1,363,480 |
| Feb 3, 2026 | 510.00 | 510.50 | 486.30 | 488.00 | 488.00 | -2.69% | 541,727 |
| Feb 2, 2026 | 488.40 | 504.79 | 488.40 | 501.50 | 501.50 | -0.69% | 1,675,492 |
| Jan 30, 2026 | 507.50 | 511.50 | 499.20 | 505.00 | 505.00 | -1.17% | 239,601 |
| Jan 29, 2026 | 529.00 | 530.00 | 509.50 | 511.00 | 511.00 | -1.26% | 6,372,158 |
| Jan 28, 2026 | 514.00 | 524.00 | 511.00 | 517.50 | 517.50 | 1.07% | 320,211 |
| Jan 27, 2026 | 504.00 | 513.00 | 504.00 | 512.00 | 512.00 | 1.49% | 592,574 |
| Jan 26, 2026 | 509.00 | 513.50 | 504.00 | 504.50 | 504.50 | -1.46% | 159,773 |
| Jan 23, 2026 | 513.50 | 513.50 | 508.00 | 512.00 | 512.00 | -0.10% | 199,938 |
| Jan 22, 2026 | 503.00 | 519.46 | 503.00 | 512.50 | 512.50 | 1.49% | 275,925 |
| Jan 21, 2026 | 500.50 | 509.78 | 492.80 | 505.00 | 505.00 | 0.40% | 572,592 |
| Jan 20, 2026 | 522.00 | 522.00 | 494.60 | 503.00 | 503.00 | -2.14% | 479,043 |
| Jan 19, 2026 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | -3.47% | 363,265 |
| Jan 16, 2026 | 528.50 | 532.50 | 522.00 | 532.50 | 532.50 | 1.24% | 252,082 |
| Jan 15, 2026 | 518.00 | 526.48 | 510.00 | 526.00 | 526.00 | 3.24% | 669,051 |
| Jan 14, 2026 | 525.00 | 525.00 | 500.00 | 509.50 | 509.50 | -0.59% | 334,424 |
| Jan 13, 2026 | 520.50 | 525.00 | 508.00 | 512.50 | 512.50 | -0.87% | 552,388 |
| Jan 12, 2026 | 525.00 | 525.00 | 513.50 | 517.00 | 517.00 | -0.77% | 355,732 |
| Jan 9, 2026 | 517.00 | 521.00 | 511.00 | 521.00 | 521.00 | 0.97% | 430,095 |
| Jan 8, 2026 | 516.00 | 519.00 | 511.00 | 516.00 | 516.00 | 0.10% | 330,807 |
| Jan 7, 2026 | 512.50 | 517.00 | 505.50 | 515.50 | 515.50 | 0.59% | 315,247 |
| Jan 6, 2026 | 508.50 | 524.50 | 508.50 | 512.50 | 512.50 | -2.01% | 417,132 |
| Jan 5, 2026 | 513.00 | 523.00 | 508.50 | 523.00 | 523.00 | 3.77% | 447,365 |
| Jan 2, 2026 | 513.00 | 513.00 | 501.00 | 504.00 | 504.00 | -0.10% | 1,163,350 |
| Dec 31, 2025 | 501.50 | 508.50 | 497.40 | 504.50 | 504.50 | - | 105,678 |
| Dec 30, 2025 | 508.50 | 508.50 | 495.40 | 504.50 | 504.50 | 1.35% | 157,865 |
| Dec 29, 2025 | 508.50 | 508.50 | 494.00 | 497.80 | 497.80 | 0.28% | 340,339 |
| Dec 24, 2025 | 495.40 | 497.00 | 490.80 | 496.40 | 496.40 | 0.73% | 123,633 |
| Dec 23, 2025 | 510.50 | 510.50 | 489.05 | 492.80 | 492.80 | 0.33% | 314,838 |
| Dec 22, 2025 | 496.80 | 508.00 | 488.54 | 491.20 | 491.20 | -0.93% | 437,558 |
| Dec 19, 2025 | 508.50 | 508.50 | 494.00 | 495.80 | 495.80 | -2.11% | 847,977 |
| Dec 18, 2025 | 514.50 | 514.50 | 484.60 | 506.50 | 506.50 | 2.41% | 817,256 |
| Dec 17, 2025 | 475.20 | 496.20 | 475.20 | 494.60 | 494.60 | 4.39% | 1,443,895 |
| Dec 16, 2025 | 474.00 | 479.80 | 467.60 | 473.80 | 473.80 | 0.08% | 328,083 |
| Dec 15, 2025 | 471.20 | 479.40 | 466.00 | 473.40 | 473.40 | 0.81% | 204,475 |
| Dec 12, 2025 | 476.40 | 485.00 | 469.60 | 469.60 | 469.60 | -0.93% | 359,099 |
| Dec 11, 2025 | 487.00 | 487.00 | 473.00 | 474.00 | 474.00 | -0.21% | 916,056 |
| Dec 10, 2025 | 473.40 | 479.00 | 471.50 | 475.00 | 475.00 | 0.04% | 2,906,153 |
| Dec 9, 2025 | 477.00 | 488.80 | 474.80 | 474.80 | 474.80 | -0.17% | 1,894,809 |
| Dec 8, 2025 | 488.00 | 490.80 | 474.40 | 475.60 | 475.60 | -2.02% | 543,754 |
| Dec 5, 2025 | 482.20 | 497.00 | 476.80 | 485.40 | 485.40 | 1.68% | 362,169 |
| Dec 4, 2025 | 467.00 | 478.00 | 463.20 | 477.40 | 477.40 | 3.11% | 479,592 |
| Dec 3, 2025 | 450.00 | 464.40 | 450.00 | 463.00 | 463.00 | 1.85% | 2,649,704 |