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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	37.5	37.5	37.5	37.5	37.5	2
September 30, 2025	37.5	37.5	37.5	37.5	37.5	2
September 29, 2025	37.5	37.5	37.5	37.5	37.5	2
September 26, 2025	37.5	37.5	37.5	37.5	37.5	2
September 25, 2025	37.5	37.5	37.5	37.5	37.5	2
September 24, 2025	37.5	37.5	37.5	39	37.5	2
September 23, 2025	37.5	37.5	37.5	37.5	37.5	216
September 22, 2025	37.5	37.5	37.5	37.5	37.5	216
September 19, 2025	38.2	37.5	37.5	38.2	37.5	216
September 18, 2025	37.5	37.5	37.5	37.5	37.5	216
September 17, 2025	37.5	37.5	37.5	37.5	37.5	216
September 16, 2025	37.5	37.5	37.5	39	37.5	216
September 15, 2025	37.5	37.5	37.5	37.5	37.5	0
September 12, 2025	37.5	37.5	37.5	37.5	37.5	0
September 11, 2025	37.5	37.5	37.5	37.5	37.5	0
September 10, 2025	37.5	37.5	37.5	37.5	37.5	0
September 09, 2025	37.5	37.5	37.5	37.5	37.5	0
September 08, 2025	37.5	37.5	37.5	37.5	37.5	0
September 05, 2025	37.5	37.5	37.5	37.5	37.5	0
September 04, 2025	37.5	37.5	37.5	37.5	37.5	0
September 03, 2025	37.5	37.5	37.5	37.5	37.5	0
September 02, 2025	37.5	37.5	37.5	39	37.5	5
September 01, 2025	39	37.5	37.5	39	37.5	651
August 29, 2025	38.5	38.5	38.5	38.5	38.5	0
August 28, 2025	38.5	38.5	38.5	38.5	38.5	0
August 27, 2025	38.5	38.5	38.5	38.5	38.5	0
August 26, 2025	38.5	38.5	38.5	38.5	38.5	0
August 22, 2025	38.5	38.5	38.5	38.5	38.5	0
August 21, 2025	38.5	38.5	38.5	38.5	38.5	0
August 20, 2025	39.5	39.5	38.35	39.5	39.5	0
August 19, 2025	39.5	39.5	38.35	39.5	39.5	0
August 18, 2025	39.5	39.5	38.35	39.5	39.5	0
August 15, 2025	39.5	39.5	39.5	39.5	39.5	0

Molten Ventures VCT plc (MVCT.L) LSE