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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	362	364	364	367.6	357.8	361,115
September 10, 2025	366.6	362	362	372.4	359.8	462,112
September 09, 2025	373.49	364.2	364.2	374.92	359	522,044
September 08, 2025	365.2	369.4	369.4	373.8	365	350,740
September 05, 2025	367.4	363	363	376.2	363	579,252
September 04, 2025	358.4	370.2	370.2	375	356.8	743,161
September 03, 2025	354.8	362	362	362	350.8	622,121
September 02, 2025	375	353.2	353.2	375.6	353.2	606,744
September 01, 2025	359.4	370.8	370.8	378	353.2	1.2M
August 29, 2025	359	357.8	357.8	363	352.2	893,594
August 28, 2025	345.6	361	361	362	345.6	364,415
August 27, 2025	352.6	355.8	355.8	366	352.2	428,844
August 26, 2025	376.2	361.4	361.4	376.2	360	901,890
August 22, 2025	366.8	372.8	372.8	374.2	365.19	722,016
August 21, 2025	371.8	366.6	366.6	371.8	360.4	407,373
August 20, 2025	356.4	361	361	365.4	351.4	514,537
August 19, 2025	384	368.6	368.6	384	367	437,421
August 18, 2025	355.2	367	367	370.4	352.4	279,598
August 15, 2025	355	365.8	365.8	375.2	355	456,881
August 14, 2025	368.4	370.6	370.6	375.8	366.8	1.09M
August 13, 2025	367	369.4	369.4	377.2	363.6	1.06M
August 12, 2025	369	368.4	368.4	370.2	358.2	415,039
August 11, 2025	375	366.4	366.4	375	365.2	348,163
August 08, 2025	362.2	369.2	369.2	369.2	362	362,361
August 07, 2025	372.8	366	366	372.8	364	1.17M
August 06, 2025	366.2	365.4	365.4	368	357.6	824,850
August 05, 2025	359	364	364	370.8	358.2	688,037
August 04, 2025	354.2	357.8	357.8	364.2	352.8	375,755
August 01, 2025	340.2	356.4	356.4	356.4	340.2	844,612
July 31, 2025	321	354.8	354.8	366.2	321	2.32M
July 30, 2025	327.8	327.8	327.8	334.2	324.8	1.24M
July 29, 2025	331.2	328.4	328.4	340	328.2	373,628
July 28, 2025	350	334.6	334.6	354.4	334.6	394,034
July 25, 2025	361.8	347.6	347.6	361.8	346	228,346

Molten Ventures Plc (GROW.L) LSE