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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	469	476.8	476.8	489	469	329,921
February 19, 2026	490	472.8	472.8	497.2	470.6	2.32M
February 18, 2026	499.6	491.4	491.4	520	484.42	1.56M
February 17, 2026	457.4	480.2	480.2	489.8	457.4	231,922
February 16, 2026	485	478.2	478.2	500.5	476.4	475,287
February 13, 2026	465	478.4	478.4	482.2	465	330,362
February 12, 2026	475	475	475	494	466.6	702,445
February 11, 2026	474.8	467.8	467.8	476.2	457	619,211
February 10, 2026	463.2	472.4	472.4	478	463.2	2.05M
February 09, 2026	480	471.8	471.8	480	466	335,693
February 06, 2026	456	469.8	469.8	472.6	450	586,924
February 05, 2026	461.6	460.4	460.4	461.6	449.56	2.19M
February 04, 2026	488	459.4	459.4	489.34	450.8	1.36M
February 03, 2026	510	488	488	510.5	486.3	541,726
February 02, 2026	488.4	501.5	501.5	504.78	488.4	1.68M
January 30, 2026	507.5	505	505	511.5	499.2	239,599
January 29, 2026	529	511	511	529	509.5	6.37M
January 28, 2026	514	517.5	517.5	524	511	320,210
January 27, 2026	504	512	512	513	504	592,568
January 26, 2026	504	504.5	504.5	513.5	504	159,773
January 23, 2026	513.5	512	512	513.5	508	199,938
January 22, 2026	503	512.5	512.5	519.46	503	275,924
January 21, 2026	500.5	505	505	509.78	492.8	572,592
January 20, 2026	494.6	503	503	522	494.6	478,337
January 19, 2026	530	514	514	530	514	363,265
January 16, 2026	528.5	532.5	532.5	532.5	522	252,082
January 15, 2026	518	526	526	526.48	510	319,568
January 14, 2026	525	509.5	509.5	525	500	334,419
January 13, 2026	519.08	512.5	512.5	525	508	552,488
January 12, 2026	525	517	517	525	513.5	355,732
January 09, 2026	517	521	521	521	511	430,095
January 08, 2026	516	516	516	519	511	330,807
January 07, 2026	512.5	515.5	515.5	517	505.5	315,245
January 06, 2026	508.5	512.5	512.5	524.5	508.5	417,128
January 05, 2026	513	523	523	523	508.5	447,366
January 02, 2026	513	504	504	513	501	1.16M
December 31, 2025	508.5	504.5	504.5	508.5	498.65	105,678
December 30, 2025	508.5	504.5	504.5	508.5	495.4	157,865
December 29, 2025	508.5	497.8	497.8	508.5	494	340,333
December 24, 2025	495.4	496.4	496.4	497	490.8	123,633
December 23, 2025	510.5	492.8	492.8	510.5	489.05	314,838
December 22, 2025	496.8	491.2	491.2	508	488.54	437,558
December 19, 2025	508.5	495.8	495.8	508.5	494	940,556
December 18, 2025	514.5	506.5	506.5	514.5	484.6	817,258
December 17, 2025	475.2	494.6	494.6	496.2	475.2	1.44M
December 16, 2025	474.04	473.8	473.8	479.8	467.6	328,082
December 15, 2025	471.2	473.4	473.4	479.4	466	204,474
December 12, 2025	472	469.6	469.6	485	469.6	359,099
December 11, 2025	487	474	474	487	473	916,056
December 10, 2025	473.4	475	475	479	471.5	2.91M
December 09, 2025	477	474.8	474.8	488.8	474.8	1.89M
December 08, 2025	488	475.6	475.6	490.8	474.4	543,754
December 05, 2025	482.2	485.4	485.4	497	476.8	362,168
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

Molten Ventures Plc (GROW.L) LSE