Molecule Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 255.00 | 255.62 | 250.60 | 255.00 | 255.00 | 15,492 |
| 2026-07-29 | 255.00 | 260.00 | 250.25 | 255.00 | 255.00 | 21,374 |
| 2026-07-28 | 260.00 | 263.50 | 250.10 | 255.00 | 255.00 | 86,253 |
| 2026-07-27 | 260.00 | 270.00 | 254.00 | 260.00 | 260.00 | 148,624 |
| 2026-07-24 | 260.00 | 262.00 | 254.00 | 257.00 | 257.00 | 114,982 |
| 2026-07-23 | 263.00 | 266.00 | 255.00 | 260.00 | 260.00 | 46,530 |
| 2026-07-22 | 263.00 | 264.88 | 260.00 | 263.00 | 263.00 | 36,245 |
| 2026-07-21 | 263.00 | 263.00 | 260.00 | 263.00 | 263.00 | 3,725 |
| 2026-07-20 | 263.00 | 266.00 | 261.00 | 263.00 | 263.00 | 15,321 |
| 2026-07-17 | 263.00 | 263.75 | 260.00 | 263.00 | 263.00 | 13,403 |
| 2026-07-16 | 263.00 | 266.00 | 260.00 | 263.00 | 263.00 | 466,259 |
| 2026-07-15 | 267.00 | 270.00 | 260.50 | 263.00 | 263.00 | 15,804 |
| 2026-07-14 | 276.00 | 280.00 | 264.00 | 266.00 | 266.00 | 53,995 |
| 2026-07-13 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 19,456 |
| 2026-07-10 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 5,308 |
| 2026-07-09 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 60 |
| 2026-07-08 | 276.00 | 276.00 | 268.20 | 276.00 | 276.00 | 23,310 |
| 2026-07-07 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 16,625 |
| 2026-07-06 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 28,636 |
| 2026-07-03 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 8,237 |
| 2026-07-02 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 8,556 |
| 2026-07-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1,035 |
| 2026-06-30 | 276.00 | 276.00 | 272.50 | 276.00 | 276.00 | 4,076 |
| 2026-06-29 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 13,402 |
| 2026-06-26 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 14,210 |
| 2026-06-25 | 277.00 | 280.00 | 273.00 | 276.00 | 276.00 | 18,883 |
| 2026-06-24 | 277.00 | 280.00 | 272.50 | 277.00 | 277.00 | 15,875 |
| 2026-06-23 | 277.00 | 279.00 | 274.00 | 277.00 | 277.00 | 9,436 |
| 2026-06-22 | 277.00 | 280.00 | 274.00 | 277.00 | 277.00 | 3,342 |
| 2026-06-19 | 272.00 | 284.00 | 272.00 | 277.00 | 277.00 | 154,286 |
| 2026-06-18 | 272.00 | 280.00 | 272.00 | 272.00 | 272.00 | 44,530 |
| 2026-06-17 | 272.00 | 279.00 | 268.00 | 272.00 | 272.00 | 9,396 |
| 2026-06-16 | 267.00 | 278.40 | 264.00 | 272.00 | 272.00 | 219,624 |
| 2026-06-15 | 266.00 | 270.00 | 266.00 | 267.00 | 267.00 | 3,638 |
| 2026-06-12 | 263.00 | 268.00 | 260.00 | 263.00 | 263.00 | 124,693 |
| 2026-06-11 | 262.00 | 265.90 | 260.00 | 263.00 | 263.00 | 173,318 |
| 2026-06-10 | 267.00 | 270.00 | 258.00 | 262.00 | 262.00 | 100,694 |
| 2026-06-09 | 273.00 | 280.00 | 266.00 | 273.00 | 273.00 | 11,569 |
| 2026-06-08 | 272.00 | 280.00 | 266.00 | 266.00 | 266.00 | 50,164 |
| 2026-06-05 | 270.00 | 280.00 | 265.00 | 272.00 | 272.00 | 10,169 |
| 2026-06-04 | 270.00 | 280.00 | 260.00 | 280.00 | 280.00 | 16,222 |
| 2026-06-03 | 265.25 | 278.80 | 265.25 | 270.00 | 270.00 | 8,942 |
| 2026-06-02 | 265.00 | 270.00 | 262.00 | 265.00 | 265.00 | 17,359 |
| 2026-06-01 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 5,054 |
| 2026-05-29 | 255.00 | 270.00 | 253.83 | 265.00 | 265.00 | 24,609 |
| 2026-05-28 | 255.00 | 255.00 | 253.50 | 255.00 | 255.00 | 148 |
| 2026-05-27 | 255.00 | 259.00 | 253.50 | 255.00 | 255.00 | 25,578 |
| 2026-05-26 | 255.00 | 255.60 | 254.66 | 255.00 | 255.00 | 1,603 |
| 2026-05-22 | 255.00 | 257.00 | 251.00 | 255.00 | 255.00 | 19,919 |
| 2026-05-21 | 255.00 | 260.00 | 253.50 | 255.00 | 255.00 | 21,946 |
| 2026-05-20 | 258.00 | 266.00 | 250.00 | 260.00 | 260.00 | 38,724 |
| 2026-05-19 | 245.00 | 268.50 | 240.00 | 258.00 | 258.00 | 52,898 |
| 2026-05-18 | 235.00 | 250.00 | 230.00 | 245.00 | 245.00 | 313,518 |
| 2026-05-15 | 230.00 | 244.00 | 226.20 | 235.00 | 235.00 | 161,980 |
| 2026-05-14 | 230.00 | 230.00 | 226.20 | 230.00 | 230.00 | 4,916 |
| 2026-05-13 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | 1,900 |
| 2026-05-12 | 230.00 | 240.00 | 226.00 | 230.00 | 230.00 | 274,472 |
| 2026-05-11 | 230.00 | 237.00 | 226.00 | 230.00 | 230.00 | 4,956 |
| 2026-05-08 | 230.00 | 237.00 | 225.00 | 230.00 | 230.00 | 159,708 |
| 2026-05-07 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 7,848 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.