Molten Ventures (GROW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Molten Ventures

Date Open High Low Close* Volume
08/12/2025 488.00p 490.80p 474.40p 475.60p 543754
05/12/2025 482.20p 497.00p 476.80p 485.40p 362168
04/12/2025 467.00p 478.00p 463.20p 477.40p 479592
03/12/2025 450.00p 464.40p 450.00p 463.00p 2499705
02/12/2025 450.00p 462.40p 450.00p 454.60p 1284599
01/12/2025 486.40p 491.60p 454.60p 461.20p 916338
28/11/2025 481.40p 493.60p 479.60p 491.40p 1013745
27/11/2025 460.20p 481.00p 455.02p 481.00p 1439499
26/11/2025 461.20p 461.20p 436.80p 455.80p 443260
25/11/2025 421.00p 443.80p 416.20p 442.60p 579419
24/11/2025 411.60p 423.60p 411.20p 419.40p 659276
21/11/2025 399.20p 411.00p 399.20p 410.20p 2038213
20/11/2025 415.00p 420.20p 411.00p 411.80p 1798393
19/11/2025 407.80p 410.20p 401.60p 408.20p 3023444
18/11/2025 391.20p 408.00p 391.20p 404.40p 2568151
17/11/2025 422.80p 423.60p 408.41p 409.00p 568119
14/11/2025 439.00p 439.00p 407.00p 422.00p 3384598
13/11/2025 430.40p 438.80p 422.80p 423.60p 729874
12/11/2025 438.80p 440.20p 432.60p 433.40p 374715
11/11/2025 451.20p 460.00p 439.80p 439.80p 439056
10/11/2025 460.00p 460.00p 440.15p 440.40p 3921626
07/11/2025 451.80p 453.00p 437.00p 440.60p 311474
06/11/2025 473.00p 473.00p 444.86p 449.80p 1836419
05/11/2025 471.60p 471.60p 457.83p 464.40p 506310
04/11/2025 459.80p 466.20p 448.04p 461.80p 710580
03/11/2025 460.00p 467.40p 460.00p 463.80p 294483
31/10/2025 465.00p 479.60p 463.60p 464.80p 449930
30/10/2025 491.40p 491.40p 469.20p 474.80p 873083
29/10/2025 496.40p 496.40p 484.00p 484.00p 1235057
28/10/2025 495.80p 495.80p 484.00p 489.80p 458719
27/10/2025 495.80p 498.40p 487.80p 495.80p 466219
24/10/2025 484.00p 491.00p 466.40p 491.00p 1407589
23/10/2025 425.60p 473.20p 423.40p 472.00p 1867512
22/10/2025 405.80p 412.80p 402.60p 411.80p 411142
21/10/2025 408.60p 413.40p 405.00p 405.00p 304824
20/10/2025 409.40p 411.80p 400.00p 407.00p 374280
17/10/2025 400.20p 402.80p 386.00p 398.80p 644368
16/10/2025 405.00p 410.00p 396.60p 405.20p 549465
15/10/2025 420.00p 425.58p 405.40p 405.40p 370739
14/10/2025 413.40p 418.80p 405.80p 415.80p 1859583
13/10/2025 405.00p 418.60p 386.71p 416.60p 769496
10/10/2025 411.20p 412.20p 396.60p 396.60p 556893
09/10/2025 395.40p 410.20p 395.40p 408.80p 342716
08/10/2025 402.80p 405.60p 396.09p 402.60p 471350
07/10/2025 397.40p 402.60p 393.72p 401.20p 286771
06/10/2025 399.00p 403.60p 394.60p 399.80p 304580
03/10/2025 392.60p 399.80p 390.00p 398.00p 657604
02/10/2025 390.00p 392.80p 384.00p 388.40p 2680037
01/10/2025 383.60p 392.41p 378.00p 383.40p 255580
30/09/2025 375.80p 389.80p 375.39p 386.00p 587936
29/09/2025 386.20p 392.20p 371.40p 374.20p 783348
26/09/2025 343.80p 383.77p 343.80p 375.00p 626086
25/09/2025 343.80p 359.00p 343.80p 357.40p 1078728
24/09/2025 364.80p 364.80p 350.00p 355.80p 416895
23/09/2025 373.00p 375.80p 365.00p 365.00p 538270
22/09/2025 365.60p 370.20p 357.00p 368.60p 327229
19/09/2025 373.00p 373.00p 359.64p 365.00p 1541895
18/09/2025 355.00p 372.20p 352.40p 372.00p 1433552
17/09/2025 350.20p 356.80p 345.94p 352.00p 840456
16/09/2025 360.40p 360.80p 360.40p 349.80p 409133
15/09/2025 360.40p 367.20p 355.00p 360.80p 316343
12/09/2025 365.20p 365.80p 357.10p 357.40p 299304
11/09/2025 366.60p 366.60p 362.00p 364.00p 353966
10/09/2025 366.60p 372.40p 359.80p 362.00p 462112
09/09/2025 370.00p 374.92p 359.00p 364.20p 522044
08/09/2025 365.20p 373.80p 365.00p 369.40p 350740
05/09/2025 367.40p 376.20p 363.00p 363.00p 579252
04/09/2025 358.40p 375.00p 356.80p 370.20p 743161
03/09/2025 354.80p 361.00p 350.80p 362.00p 622121
02/09/2025 375.00p 375.60p 350.20p 353.20p 798236
01/09/2025 359.40p 378.00p 353.20p 370.80p 1199652
29/08/2025 359.00p 363.00p 352.20p 357.80p 893594
28/08/2025 345.60p 362.00p 345.60p 361.00p 364415
27/08/2025 352.60p 366.00p 352.20p 355.80p 428844
26/08/2025 376.20p 376.20p 360.00p 361.40p 887757
22/08/2025 366.80p 374.20p 365.19p 372.80p 722016
21/08/2025 371.80p 371.80p 360.40p 366.60p 407373
20/08/2025 356.40p 365.40p 351.40p 361.00p 514537
19/08/2025 384.00p 384.00p 367.00p 368.60p 437421
18/08/2025 355.20p 370.40p 352.40p 367.00p 279597
15/08/2025 355.00p 375.20p 355.00p 365.80p 396613
14/08/2025 368.40p 375.80p 366.80p 370.60p 1091594
13/08/2025 367.00p 377.20p 363.60p 369.40p 1059231
12/08/2025 369.00p 370.20p 358.20p 368.40p 415039
11/08/2025 375.00p 375.00p 365.20p 366.40p 348162
08/08/2025 362.20p 369.20p 362.00p 369.20p 364313
07/08/2025 372.80p 372.80p 364.00p 366.00p 1166787
06/08/2025 366.20p 368.00p 357.60p 365.40p 824850
05/08/2025 359.00p 370.80p 358.20p 364.00p 688037
04/08/2025 354.20p 364.20p 352.80p 357.80p 375755
01/08/2025 340.20p 356.40p 340.20p 356.40p 844612
31/07/2025 321.00p 366.20p 321.00p 354.80p 2316068
30/07/2025 327.80p 334.20p 324.80p 327.80p 1237181
29/07/2025 331.20p 340.00p 328.20p 328.40p 373628
28/07/2025 350.00p 354.40p 334.60p 334.60p 394034
25/07/2025 361.80p 361.80p 346.00p 347.60p 228346
24/07/2025 345.20p 355.40p 345.00p 350.00p 462449
23/07/2025 361.20p 361.20p 343.00p 345.40p 253321
22/07/2025 364.00p 364.00p 344.20p 346.00p 359265
21/07/2025 355.20p 360.00p 350.20p 356.60p 198479
18/07/2025 359.60p 362.20p 351.60p 354.00p 759067
17/07/2025 349.80p 352.53p 343.00p 349.60p 301773
16/07/2025 340.00p 349.20p 333.40p 344.40p 356302
15/07/2025 352.20p 358.00p 340.00p 343.20p 461024
14/07/2025 347.60p 356.60p 345.60p 350.80p 701850
11/07/2025 352.80p 352.80p 343.60p 349.20p 342864
10/07/2025 331.80p 353.80p 331.80p 350.40p 1236823
09/07/2025 325.20p 334.00p 325.20p 331.00p 363426
08/07/2025 319.40p 330.00p 318.40p 327.80p 514917
07/07/2025 317.20p 320.16p 315.00p 319.40p 219610
04/07/2025 319.80p 320.60p 315.60p 317.20p 435936
03/07/2025 313.00p 320.60p 313.00p 320.00p 243153
02/07/2025 315.20p 321.70p 307.20p 313.20p 372696
01/07/2025 318.20p 322.40p 314.20p 319.00p 461107
30/06/2025 338.60p 338.60p 316.40p 319.60p 435867
27/06/2025 321.40p 334.60p 315.60p 333.40p 848615
26/06/2025 312.80p 318.80p 301.60p 317.60p 1154977
25/06/2025 310.20p 313.40p 301.00p 303.00p 1854744
24/06/2025 295.20p 308.60p 291.20p 307.00p 1794544
23/06/2025 292.00p 292.20p 284.80p 288.00p 462551
20/06/2025 284.00p 298.00p 284.00p 292.20p 1828663
19/06/2025 300.00p 300.00p 288.20p 288.40p 533054
18/06/2025 297.00p 299.60p 291.80p 294.80p 374261
17/06/2025 307.00p 307.75p 295.80p 296.40p 423329
16/06/2025 300.00p 308.00p 296.60p 305.20p 520572
13/06/2025 290.00p 294.60p 285.60p 294.20p 658468
12/06/2025 306.00p 313.00p 292.40p 296.40p 662366
11/06/2025 320.00p 336.00p 311.80p 312.60p 829982
10/06/2025 319.20p 325.20p 315.82p 324.60p 345482
09/06/2025 314.60p 318.80p 312.80p 318.00p 270069
06/06/2025 308.80p 312.00p 286.00p 310.60p 715409
05/06/2025 299.20p 301.40p 291.60p 294.20p 473685
04/06/2025 297.00p 303.72p 289.80p 299.20p 1038752
03/06/2025 293.00p 295.20p 288.00p 295.20p 1229105
02/06/2025 292.40p 301.40p 288.40p 292.00p 662761
30/05/2025 308.60p 310.60p 298.20p 299.40p 465579
29/05/2025 308.80p 316.60p 306.80p 308.60p 377498
28/05/2025 302.40p 306.40p 300.60p 305.60p 325699
27/05/2025 307.40p 307.40p 295.30p 301.40p 254892
23/05/2025 290.60p 304.80p 289.72p 294.00p 480476
22/05/2025 291.00p 305.20p 291.00p 301.00p 327392
21/05/2025 327.80p 327.80p 305.00p 305.00p 431441
20/05/2025 306.80p 313.40p 302.21p 310.40p 248622
19/05/2025 298.40p 310.00p 297.59p 305.80p 508950
16/05/2025 315.60p 319.80p 306.20p 310.40p 705536
15/05/2025 309.20p 315.55p 305.00p 311.40p 913231
14/05/2025 302.00p 312.60p 296.60p 311.60p 521683
13/05/2025 285.00p 299.20p 285.00p 298.40p 362460
12/05/2025 293.00p 300.80p 284.49p 289.00p 563325
09/05/2025 285.80p 290.80p 281.40p 282.40p 525683
08/05/2025 282.00p 287.00p 273.00p 284.60p 526166
07/05/2025 264.20p 274.40p 262.20p 269.00p 558312
06/05/2025 275.20p 278.80p 262.20p 264.20p 715681
02/05/2025 266.00p 277.00p 257.00p 274.40p 3856766
01/05/2025 268.40p 270.00p 264.20p 266.00p 793604
30/04/2025 278.00p 278.00p 262.00p 265.40p 2616940
29/04/2025 276.00p 283.40p 264.00p 270.40p 789431
28/04/2025 274.20p 280.65p 273.40p 276.20p 486175
25/04/2025 278.40p 285.00p 265.00p 273.80p 684825
24/04/2025 261.60p 283.39p 261.60p 276.20p 496347
23/04/2025 262.00p 271.80p 259.79p 264.20p 400966
22/04/2025 251.00p 259.20p 248.00p 256.20p 992288
17/04/2025 252.00p 256.06p 250.40p 253.60p 896384
16/04/2025 270.20p 270.48p 252.40p 253.80p 583794
15/04/2025 266.40p 272.20p 266.40p 271.60p 478414
14/04/2025 240.00p 265.60p 240.00p 265.20p 397865
11/04/2025 258.60p 258.60p 238.40p 250.40p 453955
10/04/2025 253.20p 255.70p 244.75p 246.00p 498097
09/04/2025 230.00p 238.00p 226.60p 231.00p 496133
08/04/2025 227.20p 248.00p 226.20p 239.00p 1230952
07/04/2025 226.80p 245.20p 215.60p 227.60p 783494
04/04/2025 240.00p 249.20p 230.60p 234.00p 782737
03/04/2025 275.00p 275.00p 247.60p 250.20p 1068830
02/04/2025 270.00p 270.00p 254.60p 268.20p 515512
01/04/2025 259.60p 266.80p 255.57p 255.80p 748871
31/03/2025 273.00p 286.50p 256.50p 256.50p 541680
28/03/2025 270.00p 282.50p 270.00p 278.00p 410843
27/03/2025 280.00p 283.50p 274.50p 274.50p 727707
26/03/2025 289.00p 291.50p 278.00p 280.00p 310681
25/03/2025 281.00p 289.00p 277.00p 287.50p 527458
24/03/2025 279.00p 284.00p 275.30p 277.50p 326639
21/03/2025 280.00p 284.50p 279.00p 279.00p 896807
20/03/2025 299.50p 299.50p 281.50p 283.50p 478162
19/03/2025 282.50p 293.50p 282.00p 287.00p 728538
18/03/2025 280.00p 292.50p 279.77p 291.00p 1335630
17/03/2025 273.00p 281.50p 273.00p 278.00p 1336852
14/03/2025 264.00p 280.00p 264.00p 276.50p 699979
13/03/2025 259.50p 271.50p 259.50p 266.00p 522575
12/03/2025 270.00p 270.00p 256.50p 264.00p 595060
11/03/2025 263.50p 268.50p 257.00p 257.00p 770276
10/03/2025 271.50p 280.50p 261.50p 261.50p 524347
07/03/2025 283.50p 286.50p 273.50p 273.50p 1651416
06/03/2025 289.00p 292.00p 278.50p 286.50p 433959
05/03/2025 285.00p 301.26p 284.25p 285.50p 717278
04/03/2025 294.50p 305.36p 284.00p 285.00p 446983
03/03/2025 310.00p 310.00p 293.96p 297.50p 478609
28/02/2025 300.00p 307.96p 295.50p 304.00p 940486
27/02/2025 319.50p 319.50p 300.50p 301.00p 293140
26/02/2025 300.00p 312.00p 300.00p 306.00p 298657
25/02/2025 312.00p 316.50p 304.00p 304.00p 372649

*Close Price adjusted for both dividends and splits