Molecule Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 245.00 | 247.25 | 245.00 | 245.00 | 245.00 | 2,020 |
| 2026-01-12 | 245.00 | 247.80 | 245.00 | 245.00 | 245.00 | 2,030 |
| 2026-01-06 | 245.00 | 248.40 | 245.00 | 245.00 | 245.00 | 8,104 |
| 2025-12-31 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 13,000 |
| 2025-12-24 | 245.00 | 249.80 | 245.00 | 245.00 | 245.00 | 324 |
| 2025-12-22 | 245.00 | 249.50 | 245.00 | 245.00 | 245.00 | 930 |
| 2025-12-16 | 245.00 | 245.50 | 245.00 | 245.00 | 245.00 | 14,506 |
| 2025-12-15 | 245.00 | 248.40 | 245.00 | 245.00 | 245.00 | 2,000 |
| 2025-12-12 | 245.00 | 245.00 | 243.00 | 245.00 | 245.00 | 1,125 |
| 2025-12-11 | 245.00 | 245.20 | 245.00 | 245.00 | 245.00 | 27,026 |
| 2025-12-10 | 245.00 | 249.50 | 245.00 | 245.00 | 245.00 | 4,000 |
| 2025-12-05 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 9,408 |
| 2025-12-03 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 7,000 |
| 2025-12-02 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | 5,501 |
| 2025-11-28 | 245.00 | 245.00 | 242.50 | 245.00 | 245.00 | 2,000 |
| 2025-11-27 | 245.00 | 245.00 | 241.15 | 245.00 | 245.00 | 580 |
| 2025-11-26 | 245.00 | 245.00 | 241.15 | 245.00 | 245.00 | 3,630 |
| 2025-11-25 | 245.00 | 248.40 | 240.00 | 245.00 | 245.00 | 21,472 |
| 2025-11-24 | 247.40 | 247.40 | 240.00 | 245.00 | 245.00 | 18,398 |
| 2025-11-20 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 13,970 |
| 2025-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,397 |
| 2025-11-17 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | 500 |
| 2025-11-13 | 245.00 | 248.00 | 243.00 | 245.00 | 245.00 | 4,550 |
| 2025-11-12 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 4,700 |
| 2025-11-10 | 245.00 | 249.50 | 245.00 | 245.00 | 245.00 | 6,000 |
| 2025-11-07 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 4 |
| 2025-11-06 | 245.00 | 245.00 | 241.00 | 245.00 | 245.00 | 2,900 |
| 2025-11-05 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 6,000 |
| 2025-10-21 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1,459 |
| 2025-10-20 | 245.00 | 245.00 | 241.40 | 245.00 | 245.00 | 8,272 |
| 2025-10-14 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2,456 |
| 2025-10-13 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 8,750 |
| 2025-10-10 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 1,636 |
| 2025-10-08 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 7,432 |
| 2025-10-02 | 245.00 | 245.00 | 242.50 | 245.00 | 245.00 | 25,000 |
| 2025-10-01 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | 32,500 |
| 2025-09-30 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 2,456 |
| 2025-09-26 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 20 |
| 2025-09-25 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 4,255 |
| 2025-09-24 | 245.00 | 247.50 | 245.00 | 245.00 | 245.00 | 4,201 |
| 2025-09-22 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 7,154 |
| 2025-09-19 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 6,360 |
| 2025-09-18 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 412 |
| 2025-09-16 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 50 |
| 2025-09-15 | 250.00 | 259.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2025-09-12 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 465 |
| 2025-09-11 | 245.00 | 255.00 | 245.00 | 250.00 | 250.00 | 9,200 |
| 2025-09-10 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 14,750 |
| 2025-09-08 | 237.50 | 237.50 | 235.00 | 237.50 | 237.50 | 307 |
| 2025-09-05 | 237.50 | 245.00 | 237.50 | 237.50 | 237.50 | 965 |
| 2025-09-04 | 233.50 | 240.00 | 233.50 | 233.50 | 233.50 | 4,098 |
| 2025-09-03 | 212.50 | 240.00 | 205.00 | 232.50 | 232.50 | 428,573 |
← NewerPage 4 of 4 · 232 trading days
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.