1. Share Prices

  2. Molten Ventures PLC (GROW)

485.40p+8.00 (+1.68%)05 Dec 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
Dec 5, 2025482.20p497.00p476.80p485.40p362,168
Dec 4, 2025467.00p478.00p463.20p477.40p479,591
Dec 3, 2025450.00p464.40p450.00p463.00p2,649,704
Dec 2, 2025450.00p462.40p450.00p454.60p1,383,695
Dec 1, 2025486.40p491.60p454.60p461.20p1,003,823
Nov 28, 2025481.40p493.60p479.60p491.40p1,013,746
Nov 27, 2025460.20p481.00p455.02p481.00p1,439,499
Nov 26, 2025461.20p461.20p436.80p455.80p443,261
Nov 25, 2025421.00p443.80p416.20p442.60p579,418
Nov 24, 2025411.60p423.60p411.20p419.40p659,274
Nov 21, 2025399.20p411.00p399.20p410.20p2,038,214
Nov 20, 2025415.00p420.20p411.00p411.80p1,798,392
Nov 19, 2025407.80p410.20p401.60p408.20p3,023,444
Nov 18, 2025391.20p408.00p391.20p404.40p2,568,150
Nov 17, 2025422.80p423.60p408.41p409.00p568,121
Nov 14, 2025439.00p439.00p407.00p422.00p3,384,600
Nov 13, 2025430.40p438.80p422.80p423.60p729,874
Nov 12, 2025438.80p440.20p432.60p433.40p374,716
Nov 11, 2025451.20p460.00p439.80p439.80p439,055
Nov 10, 2025460.00p460.00p440.15p440.40p3,921,626
Nov 7, 2025451.80p453.00p437.00p440.60p311,475
Nov 6, 2025473.00p473.00p444.86p449.80p1,836,419
Nov 5, 2025471.60p471.60p457.83p464.40p506,311
Nov 4, 2025459.80p466.20p448.04p461.80p710,580
Nov 3, 2025460.00p467.40p460.00p463.80p294,484
Oct 31, 2025465.00p479.60p463.60p464.80p449,930
Oct 30, 2025491.40p491.40p469.20p474.80p873,084
Oct 29, 2025496.40p496.40p484.00p484.00p1,235,057
Oct 28, 2025495.80p495.80p484.00p489.80p458,718
Oct 27, 2025495.80p498.40p487.80p495.80p466,218
Oct 24, 2025484.00p491.00p466.40p491.00p1,407,587
Oct 23, 2025425.60p473.20p423.40p472.00p1,867,513
Oct 22, 2025405.80p412.80p402.60p411.80p411,141
Oct 21, 2025408.60p413.40p405.00p405.00p304,824
Oct 20, 2025409.40p411.80p400.00p407.00p374,279
Oct 17, 2025400.20p402.80p386.00p398.80p644,364
Oct 16, 2025405.00p410.00p396.60p405.20p549,465
Oct 15, 2025420.00p425.58p405.40p405.40p370,739
Oct 14, 2025413.40p418.80p405.80p415.80p1,859,584
Oct 13, 2025405.00p418.60p386.71p416.60p769,496
Oct 10, 2025411.20p412.20p396.60p396.60p556,893
Oct 9, 2025395.40p410.20p395.40p408.80p342,716
Oct 8, 2025402.80p405.60p396.09p402.60p471,348
Oct 7, 2025397.40p402.60p393.72p401.20p286,770
Oct 6, 2025399.00p403.60p394.60p399.80p304,580
Oct 3, 2025392.60p399.80p390.00p398.00p657,598
Oct 2, 2025390.00p392.80p384.00p388.40p2,680,037
Oct 1, 2025383.60p392.41p378.00p383.40p255,599
Sep 30, 2025375.80p389.80p375.39p386.00p587,934
Sep 29, 2025386.20p392.20p371.40p374.20p1,132,936
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.