1. Share Prices

  2. Molten Ventures PLC (GROW)

273.80p-2.40 (-0.87%)25 Apr 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Molten Ventures PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2025278.40p285.00p265.00p273.80p684,825
Apr 24, 2025261.60p283.39p261.60p276.20p496,347
Apr 23, 2025262.00p271.80p259.79p264.20p400,966
Apr 22, 2025251.00p259.20p248.00p256.20p992,287
Apr 17, 2025252.00p256.06p250.40p253.60p896,384
Apr 16, 2025270.20p270.48p252.40p253.80p583,793
Apr 15, 2025266.40p272.20p266.40p271.60p478,415
Apr 14, 2025240.00p265.60p240.00p265.20p397,865
Apr 11, 2025258.60p258.60p238.40p250.40p457,762
Apr 10, 2025253.20p255.70p244.75p246.00p498,097
Apr 9, 2025230.00p238.00p226.60p231.00p496,134
Apr 8, 2025227.20p248.00p226.20p239.00p1,230,952
Apr 7, 2025226.80p245.20p215.60p227.60p783,494
Apr 4, 2025240.00p249.20p230.60p234.00p782,735
Apr 3, 2025275.00p275.00p247.60p250.20p1,068,829
Apr 2, 2025270.00p270.00p254.60p268.20p515,512
Apr 1, 2025259.60p266.80p255.57p255.80p748,870
Mar 31, 2025273.00p286.50p256.50p256.50p541,681
Mar 28, 2025270.00p282.50p270.00p278.00p410,842
Mar 27, 2025280.00p283.50p274.50p274.50p727,707
Mar 26, 2025289.00p291.50p278.00p280.00p310,678
Mar 25, 2025281.00p289.00p277.00p287.50p527,457
Mar 24, 2025279.00p284.00p275.30p277.50p326,638
Mar 21, 2025280.00p284.50p279.00p279.00p901,363
Mar 20, 2025299.50p299.50p281.50p283.50p478,162
Mar 19, 2025282.50p293.50p282.00p287.00p728,538
Mar 18, 2025280.00p292.50p279.77p291.00p1,335,631
Mar 17, 2025273.00p281.50p273.00p278.00p1,336,867
Mar 14, 2025264.00p280.00p264.00p276.50p699,978
Mar 13, 2025259.50p271.50p259.50p266.00p522,575
Mar 12, 2025270.00p270.00p256.50p264.00p595,059
Mar 11, 2025263.50p268.50p257.00p257.00p770,276
Mar 10, 2025271.50p280.50p261.50p261.50p524,346
Mar 7, 2025283.50p286.50p273.50p273.50p1,651,415
Mar 6, 2025289.00p292.00p278.50p286.50p433,958
Mar 5, 2025285.00p301.26p284.25p285.50p717,279
Mar 4, 2025294.50p305.36p284.00p285.00p446,984
Mar 3, 2025310.00p310.00p293.96p297.50p478,609
Feb 28, 2025300.00p307.96p295.50p304.00p940,486
Feb 27, 2025319.50p319.50p300.50p301.00p293,140
Feb 26, 2025300.00p312.00p300.00p306.00p298,657
Feb 25, 2025312.00p316.50p304.00p304.00p372,649
Feb 24, 2025313.50p321.50p306.00p310.50p326,534
Feb 21, 2025324.50p330.50p315.00p317.50p233,917
Feb 20, 2025345.00p345.50p324.50p324.50p470,105
Feb 19, 2025344.00p350.00p335.38p335.50p327,485
Feb 18, 2025353.00p353.00p334.82p344.00p248,448
Feb 17, 2025324.50p350.50p324.50p344.50p353,648
Feb 14, 2025324.50p341.50p324.50p338.00p357,302
Feb 13, 2025340.00p343.50p327.50p327.50p308,462
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
24 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bridgepoint Group PLC274.005.63
Deliveroo PLC146.604.71
Dowlais Group PLC56.054.57
Melrose Industries PLC429.403.77
Hays PLC71.653.54
Patria Private Equity Trust PLC569.003.45

Fallers

CompanyPrice% Chg
Mobico Group PLC34.82-40.93
Asos PLC293.50-7.27
Watches Of Switzerland Group PLC358.80-3.60
Raspberry Pi Holdings PLC421.20-3.26
Future PLC698.00-2.79
Lancashire Holdings Limited567.00-2.74
Risers/fallers data from previous trading day.