Molten Ventures Plc - GROW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	467	477.4	477.4	478	463.2	479,592
December 03, 2025	450	463	463	464.4	450	2.65M
December 02, 2025	450	454.6	454.6	462.4	450	1.38M
December 01, 2025	486.4	461.2	461.2	491.6	454.6	1M
November 28, 2025	481.4	491.4	491.4	493.6	479.6	1.01M
November 27, 2025	460.2	481	481	481	455.02	1.44M
November 26, 2025	461.2	455.8	455.8	461.2	436.8	462,160
November 25, 2025	421	442.6	442.6	443.8	416.2	579,419
November 24, 2025	411.6	419.4	419.4	423.6	411.2	659,276
November 21, 2025	399.2	410.2	410.2	411	399.2	2.04M
November 20, 2025	415	411.8	411.8	420.2	411	312,393
November 19, 2025	407.8	408.2	408.2	410.2	401.6	3.02M
November 18, 2025	391.2	404.4	404.4	408	391.2	2.57M
November 17, 2025	415.85	409	409	423.2	408.41	568,121
November 14, 2025	439	422	422	439	407	3.38M
November 13, 2025	430.4	423.6	423.6	438.8	422.8	729,874
November 12, 2025	438.8	433.4	433.4	440.2	432.6	374,716
November 11, 2025	451.2	441.8	441.8	460	440.2	298,332
November 10, 2025	460	440.4	440.4	460	440.15	3.92M
November 07, 2025	451.8	440.6	440.6	453	437	311,474
November 06, 2025	473	449.8	449.8	473	444.86	1.84M
November 05, 2025	460	464.4	464.4	471.6	457.83	506,311
November 04, 2025	459.8	461.8	461.8	466.2	448.04	710,580
November 03, 2025	460	463.8	463.8	467.4	460	294,484
October 31, 2025	465	464.8	464.8	479.6	463.6	449,930
October 30, 2025	491.4	474.8	474.8	491.4	469.2	873,084
October 29, 2025	496.4	484	484	496.4	484	1.24M
October 28, 2025	495.8	489.8	489.8	495.8	484	458,719
October 27, 2025	495.8	495.8	495.8	498.4	487.8	466,219
October 24, 2025	484	491	491	491	466.4	1.41M
October 23, 2025	425.6	472	472	473.2	423.4	1.87M
October 22, 2025	405.8	411.8	411.8	412.8	402.6	411,142
October 21, 2025	408.6	405	405	413.4	405	304,824
October 20, 2025	409.4	407	407	411.8	400	374,280
October 17, 2025	400.2	398.8	398.8	402.8	386	644,368
October 16, 2025	403.84	405.2	405.2	410	396.6	549,465
October 15, 2025	420	405.4	405.4	425.58	405.4	370,739
October 14, 2025	413.4	415.8	415.8	418.8	405.8	423,583
October 13, 2025	405	416.6	416.6	418.6	386.71	769,496
October 10, 2025	411.2	396.6	396.6	412.2	396.6	556,893
October 09, 2025	395.4	408.8	408.8	410.2	395.4	342,716
October 08, 2025	402.8	402.6	402.6	405.6	396.09	471,350
October 07, 2025	397	401.2	401.2	402.6	393.72	286,771
October 06, 2025	399	399.8	399.8	403.6	396.18	304,580
October 03, 2025	392.6	398	398	399.8	390	657,604
October 02, 2025	390	388.4	388.4	392.8	384	2.68M
October 01, 2025	392.41	383.4	383.4	392.41	378	255,600
September 30, 2025	375.39	386	386	389.8	375.39	588,186
September 29, 2025	389.36	374.2	374.2	392.2	371.4	1.13M
September 26, 2025	343.8	375	375	383.77	343.8	662,086
September 25, 2025	343.8	357.4	357.4	359	343.8	1.08M
September 24, 2025	362.58	355.8	355.8	364.8	350	416,895
September 23, 2025	373	365	365	375.8	365	538,270
September 22, 2025	365.6	368.6	368.6	370.2	357	327,229
September 19, 2025	373	365	365	373	359.64	1.54M
September 18, 2025	355	372	372	372.2	352.4	712,612
September 17, 2025	350.2	352	352	356.8	345.94	840,456
September 16, 2025	362.51	349.8	349.8	369	347.35	406,792
September 15, 2025	360.4	360.8	360.8	367.2	355	316,343
September 12, 2025	365.2	357.4	357.4	365.8	357.1	299,304

Molten Ventures Plc (GROW.L) LSE