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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	345.2	350	350	355.4	345	462,450
July 23, 2025	361.2	345.4	345.4	361.2	343	253,321
July 22, 2025	364	346	346	364	344.2	359,266
July 21, 2025	355.2	356.6	356.6	360	350.2	198,479
July 18, 2025	359.6	354	354	362.2	351.6	759,067
July 17, 2025	349.8	349.6	349.6	352.53	343	301,773
July 16, 2025	340	344.4	344.4	349.2	333.4	356,303
July 15, 2025	352.2	343.2	343.2	358	340	461,024
July 14, 2025	347.6	350.8	350.8	356.6	345.6	701,850
July 11, 2025	352.8	349.2	349.2	352.8	343.6	335,405
July 10, 2025	331.8	350.4	350.4	353.8	331.8	1.24M
July 09, 2025	325.2	331	331	334	325.2	363,426
July 08, 2025	319.4	327.8	327.8	330	318.4	514,917
July 07, 2025	317.2	319.4	319.4	320.16	315	219,610
July 04, 2025	319.8	317.2	317.2	320.6	315.6	435,936
July 03, 2025	313	320	320	320.6	313	243,154
July 02, 2025	315.2	313.2	313.2	321.7	307.2	378,762
July 01, 2025	318.2	319	319	322.4	314.2	461,107
June 30, 2025	338.6	319.6	319.6	338.6	316.4	435,867
June 27, 2025	321.4	333.4	333.4	334.6	315.6	848,615
June 26, 2025	312.8	317.6	317.6	318.8	301.6	1.15M
June 25, 2025	310.2	303	303	313.4	301	1.85M
June 24, 2025	295.2	307	307	308.6	291.2	1.79M
June 23, 2025	292	288	288	292.2	284.8	462,551
June 20, 2025	284	292.2	292.2	298	284	1.83M
June 19, 2025	300	288.4	288.4	300	288.2	533,054
June 18, 2025	297	294.8	294.8	299.6	291.8	374,261
June 17, 2025	307	296.4	296.4	307.75	295.8	548,859
June 16, 2025	300	305.2	305.2	308	296.6	548,859

Molten Ventures Plc (GROW.L) LSE