Molten Ventures VCT plc - MVCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	38.7	38.7	38.7	38.7	38.7	200
December 23, 2025	38.7	38.7	38.7	38.7	38.7	200
December 22, 2025	38.7	38.7	38.7	38.7	38.7	200
December 19, 2025	38.7	38.7	38.7	38.7	38.7	200
December 18, 2025	38.7	38.7	38.7	38.7	38.7	200
December 17, 2025	38.7	38.7	38.7	38.7	38.7	200
December 16, 2025	37.5	38.7	38.7	40	37	200
December 15, 2025	37.5	37.5	37.5	37.5	37.5	1.94M
December 12, 2025	37.5	37.5	37.5	38.18	37.5	1.95M
December 11, 2025	37.5	37.5	37.5	37.5	37.5	758
December 10, 2025	37.5	37.5	37.5	37.5	37.5	758
December 09, 2025	37.5	37.5	37.5	37.5	37.5	758
December 08, 2025	37.5	37.5	37.5	37.5	37.5	758
December 05, 2025	37.5	37.5	37.5	37.5	37.5	758
December 04, 2025	37.5	37.5	37.5	37.5	37.5	758
December 03, 2025	37.5	37.5	37.5	37.5	37.5	758
December 02, 2025	37.5	37.5	37.5	39	35.2	758
December 01, 2025	37.5	37.5	37.5	37.5	37.5	61
November 28, 2025	37.5	37.5	37.5	37.5	37.5	31
November 27, 2025	37.5	37.5	37.5	39	36	5
November 26, 2025	37.5	37.5	37.5	37.5	37.5	56
November 25, 2025	37.5	37.5	37.5	39	36	5
November 24, 2025	37.5	37.5	37.5	37.5	37.5	0
November 21, 2025	37.5	37.5	37.5	37.5	37.5	980
November 20, 2025	35.8	37.5	37.5	37.5	35.8	70
November 19, 2025	37.5	37.5	37.5	37.5	37.5	180
November 18, 2025	37.5	37.5	37.5	37.5	37.5	180
November 17, 2025	37.5	37.5	37.5	37.5	37.5	180
November 14, 2025	37.5	37.5	37.5	37.5	37.5	180
November 13, 2025	37.5	37.5	37.5	37.5	37.5	0
November 12, 2025	37.5	37.5	37.5	37.5	37.5	180
November 11, 2025	37.5	37.5	37.5	37.5	37.5	180
November 10, 2025	37.5	37.5	37.5	37.5	37.5	153
November 07, 2025	37.5	37.5	37.5	39	36	6
November 06, 2025	37.5	37.5	37.5	37.5	37.5	150,000
November 05, 2025	37.5	39	39	39	37.5	5,000
November 04, 2025	37.5	37.5	37.5	37.5	37.5	162
November 03, 2025	37.5	37.5	37.5	37.5	37.5	162
October 31, 2025	37.5	37.5	37.5	37.5	37.5	162
October 30, 2025	37.5	37.5	37.5	37.5	37.5	162
October 29, 2025	37.5	37.5	37.5	37.5	37.5	162
October 28, 2025	37.5	37.5	37.5	37.5	37.5	162
October 27, 2025	37.5	37.5	37.5	37.5	37.5	162
October 24, 2025	37.5	37.5	37.5	37.5	37.5	162
October 23, 2025	37.5	37.5	37.5	37.5	36	162
October 22, 2025	37.5	37.5	37.5	37.5	37.5	162
October 21, 2025	37.5	37.5	37.5	37.5	37.5	162
October 20, 2025	37.5	37.5	37.5	39	36	782,190
October 17, 2025	37.5	37.5	28	37.5	28	14,487
October 16, 2025	37.5	37.5	37.5	39	36	7
October 15, 2025	37.5	37.5	37.5	37.5	37.5	2
October 14, 2025	37.5	37.5	37.5	37.5	37.5	2
October 13, 2025	36.6	37.5	37.5	37.5	36.6	20
October 10, 2025	37.5	37.5	37.5	37.5	37.5	2
October 09, 2025	37.5	37.5	37.5	37.5	37.5	2
October 08, 2025	37.4	37.5	37.5	39	36	17
October 07, 2025	37.5	37.5	37.5	37.5	36	528
October 06, 2025	37.5	37.5	37.5	37.5	37.5	528
October 03, 2025	37.5	37.5	37.5	39	37.5	528
October 02, 2025	37.5	37.5	37.5	37.5	37.5	2

Molten Ventures VCT plc (MVCT.L) LSE