Molecule Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 230.00 | 237.00 | 220.00 | 230.00 | 230.00 | 18,315 |
| 2026-05-05 | 230.00 | 235.00 | 221.10 | 230.00 | 230.00 | 303,553 |
| 2026-05-01 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | 37,982 |
| 2026-04-30 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 202 |
| 2026-04-29 | 230.00 | 237.75 | 223.00 | 230.00 | 230.00 | 19,265 |
| 2026-04-28 | 235.00 | 238.95 | 225.00 | 230.00 | 230.00 | 9,567 |
| 2026-04-27 | 230.00 | 239.00 | 226.00 | 235.00 | 235.00 | 59,561 |
| 2026-04-24 | 230.00 | 236.45 | 225.00 | 230.00 | 230.00 | 115,290 |
| 2026-04-23 | 230.00 | 237.45 | 226.00 | 230.00 | 230.00 | 18,339 |
| 2026-04-22 | 230.00 | 238.00 | 225.00 | 230.00 | 230.00 | 183,530 |
| 2026-04-21 | 230.00 | 239.00 | 220.00 | 230.00 | 230.00 | 393,892 |
| 2026-04-20 | 222.00 | 233.86 | 222.00 | 230.00 | 230.00 | 25,236 |
| 2026-04-17 | 215.00 | 224.00 | 210.00 | 219.00 | 219.00 | 51,361 |
| 2026-04-16 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | 11,587 |
| 2026-04-15 | 212.00 | 217.00 | 204.80 | 212.00 | 212.00 | 1,816 |
| 2026-04-14 | 212.00 | 217.00 | 208.00 | 212.00 | 212.00 | 20,209 |
| 2026-04-13 | 209.75 | 220.00 | 209.75 | 212.00 | 212.00 | 12,405 |
| 2026-04-10 | 205.00 | 208.90 | 205.00 | 205.00 | 205.00 | 16,712 |
| 2026-04-09 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | 9,847 |
| 2026-04-08 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 36,460 |
| 2026-04-07 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 20,596 |
| 2026-04-02 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | 51,936 |
| 2026-04-01 | 205.00 | 208.50 | 200.00 | 205.00 | 205.00 | 50,700 |
| 2026-03-31 | 210.00 | 210.00 | 193.31 | 200.10 | 200.10 | 52,149 |
| 2026-03-30 | 215.00 | 220.00 | 200.00 | 210.00 | 210.00 | 45,589 |
| 2026-03-27 | 215.00 | 218.00 | 210.00 | 215.00 | 215.00 | 428,544 |
| 2026-03-26 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | 10,572 |
| 2026-03-25 | 220.00 | 227.00 | 210.00 | 220.00 | 220.00 | 4,630 |
| 2026-03-24 | 220.00 | 225.00 | 206.00 | 220.00 | 220.00 | 16,001 |
| 2026-03-23 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 15,163 |
| 2026-03-20 | 220.00 | 230.00 | 210.00 | 220.00 | 220.00 | 8,667 |
| 2026-03-19 | 220.00 | 220.00 | 200.00 | 220.00 | 220.00 | 2,884,610 |
| 2026-03-18 | 225.00 | 235.00 | 215.00 | 222.50 | 222.50 | 6,645 |
| 2026-03-17 | 225.00 | 232.80 | 216.50 | 225.00 | 225.00 | 11,441 |
| 2026-03-13 | 225.00 | 235.00 | 225.00 | 225.00 | 225.00 | 4,293 |
| 2026-03-12 | 225.00 | 232.80 | 225.00 | 225.00 | 225.00 | 6,393 |
| 2026-03-11 | 225.00 | 235.00 | 225.00 | 225.00 | 225.00 | 2,193 |
| 2026-03-10 | 225.00 | 235.00 | 220.00 | 225.00 | 225.00 | 2,053 |
| 2026-03-09 | 225.00 | 225.00 | 216.50 | 225.00 | 225.00 | 10,100 |
| 2026-03-06 | 227.50 | 240.00 | 227.50 | 227.50 | 227.50 | 32,690 |
| 2026-03-05 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 27,423 |
| 2026-03-04 | 215.00 | 225.00 | 210.00 | 220.00 | 220.00 | 30,871 |
| 2026-03-03 | 215.00 | 225.00 | 212.00 | 215.00 | 215.00 | 2,277 |
| 2026-03-02 | 215.00 | 225.00 | 207.00 | 215.00 | 215.00 | 44,220 |
| 2026-02-27 | 210.00 | 223.00 | 208.00 | 215.00 | 215.00 | 71,153 |
| 2026-02-26 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1,795 |
| 2026-02-25 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 6,929 |
| 2026-02-24 | 220.00 | 220.00 | 212.25 | 220.00 | 220.00 | 2,223 |
| 2026-02-23 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 3,333 |
| 2026-02-18 | 226.00 | 226.00 | 215.25 | 220.00 | 220.00 | 8,428 |
| 2026-02-16 | 230.00 | 230.00 | 220.30 | 227.50 | 227.50 | 1,824 |
| 2026-02-13 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2,875 |
| 2026-02-11 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 4,000 |
| 2026-02-05 | 235.00 | 237.50 | 231.00 | 235.00 | 235.00 | 18,166 |
| 2026-02-04 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 1,500 |
| 2026-02-03 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 816 |
| 2026-02-02 | 245.00 | 245.00 | 241.00 | 245.00 | 245.00 | 2,000 |
| 2026-01-27 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 511 |
| 2026-01-26 | 245.00 | 245.50 | 245.00 | 245.00 | 245.00 | 2,500 |
| 2026-01-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 3,220 |
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.