Molecule Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2,506 |
| 2026-10-22 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 25,898 |
| 2026-10-21 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 6,793 |
| 2026-10-20 | 203.60 | 210.00 | 203.60 | 210.00 | 210.00 | 13,123 |
| 2026-10-19 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 11,547 |
| 2026-10-16 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 17,778 |
| 2026-10-15 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 10,605 |
| 2026-10-14 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 7,995 |
| 2026-10-13 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | 6,019 |
| 2026-10-12 | 213.00 | 213.00 | 207.00 | 207.00 | 207.00 | 20,135 |
| 2026-10-09 | 215.00 | 215.00 | 210.50 | 215.00 | 215.00 | 24,540 |
| 2026-10-08 | 207.00 | 220.00 | 206.00 | 215.00 | 215.00 | 13,606 |
| 2026-10-07 | 207.00 | 207.00 | 202.00 | 207.00 | 207.00 | 7,617 |
| 2026-10-06 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | 25,829 |
| 2026-10-05 | 205.00 | 208.00 | 203.50 | 207.00 | 207.00 | 13,055 |
| 2026-10-02 | 205.00 | 206.40 | 202.25 | 206.00 | 206.00 | 32,284 |
| 2026-10-01 | 205.00 | 207.34 | 201.00 | 205.00 | 205.00 | 36,650 |
| 2026-09-30 | 201.00 | 206.00 | 199.29 | 204.00 | 204.00 | 27,635 |
| 2026-09-29 | 193.50 | 204.00 | 192.05 | 202.00 | 202.00 | 47,894 |
| 2026-09-28 | 193.50 | 195.00 | 192.75 | 193.50 | 193.50 | 1,717 |
| 2026-09-25 | 193.50 | 194.25 | 192.44 | 193.50 | 193.50 | 12,464 |
| 2026-09-24 | 192.50 | 195.00 | 192.33 | 193.50 | 193.50 | 21,694 |
| 2026-09-23 | 192.50 | 195.00 | 190.55 | 192.50 | 192.50 | 4,896 |
| 2026-09-22 | 199.00 | 200.00 | 192.00 | 192.50 | 192.50 | 30,578 |
| 2026-09-21 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 15,812 |
| 2026-09-18 | 199.00 | 200.00 | 198.20 | 199.00 | 199.00 | 15,867 |
| 2026-09-17 | 201.00 | 201.00 | 198.20 | 201.00 | 201.00 | 3,556 |
| 2026-09-16 | 202.00 | 202.10 | 200.00 | 201.00 | 201.00 | 7,448 |
| 2026-09-15 | 202.32 | 202.32 | 200.26 | 202.00 | 202.00 | 29,428 |
| 2026-09-14 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 34,795 |
| 2026-09-11 | 209.00 | 211.00 | 200.00 | 205.00 | 205.00 | 19,117 |
| 2026-09-10 | 209.00 | 210.50 | 206.00 | 209.00 | 209.00 | 11,739 |
| 2026-09-09 | 213.25 | 213.25 | 209.00 | 209.00 | 209.00 | 25,538 |
| 2026-09-08 | 216.00 | 218.00 | 212.00 | 215.00 | 215.00 | 18,986 |
| 2026-09-07 | 216.00 | 218.00 | 214.10 | 216.00 | 216.00 | 684 |
| 2026-09-04 | 217.00 | 220.00 | 214.10 | 216.00 | 216.00 | 26,684 |
| 2026-09-03 | 217.00 | 220.00 | 214.00 | 217.00 | 217.00 | 12,851 |
| 2026-09-02 | 217.00 | 217.00 | 214.00 | 217.00 | 217.00 | 8,096 |
| 2026-09-01 | 221.00 | 226.00 | 216.00 | 217.00 | 217.00 | 35,270 |
| 2026-08-28 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 6,800 |
| 2026-08-27 | 221.00 | 222.00 | 216.10 | 221.00 | 221.00 | 14,674 |
| 2026-08-26 | 218.00 | 221.00 | 216.00 | 221.00 | 221.00 | 24,943 |
| 2026-08-25 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 48,247 |
| 2026-08-24 | 220.90 | 220.90 | 216.10 | 218.00 | 218.00 | 8,001 |
| 2026-08-21 | 221.00 | 223.00 | 216.00 | 221.00 | 221.00 | 17,194 |
| 2026-08-20 | 218.00 | 221.00 | 216.10 | 221.00 | 221.00 | 30,622 |
| 2026-08-19 | 219.00 | 220.00 | 216.10 | 218.00 | 218.00 | 36,336 |
| 2026-08-18 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | 11,903 |
| 2026-08-17 | 218.00 | 226.00 | 210.00 | 221.00 | 221.00 | 57,555 |
| 2026-08-14 | 211.00 | 220.00 | 206.10 | 215.00 | 215.00 | 62,037 |
| 2026-08-13 | 202.50 | 208.00 | 202.40 | 208.00 | 208.00 | 109,897 |
| 2026-08-12 | 202.50 | 210.00 | 200.00 | 202.50 | 202.50 | 52,071 |
| 2026-08-11 | 202.50 | 202.53 | 195.00 | 202.50 | 202.50 | 841,006 |
| 2026-08-10 | 202.50 | 203.75 | 195.00 | 202.50 | 202.50 | 38,570 |
| 2026-08-07 | 205.00 | 207.00 | 196.00 | 202.50 | 202.50 | 50,208 |
| 2026-08-06 | 212.00 | 212.00 | 200.00 | 205.00 | 205.00 | 106,751 |
| 2026-08-05 | 226.99 | 226.99 | 210.01 | 215.00 | 215.00 | 105,333 |
| 2026-08-04 | 254.00 | 254.00 | 214.24 | 227.00 | 227.00 | 183,038 |
| 2026-08-03 | 255.00 | 260.00 | 251.25 | 255.00 | 255.00 | 22,861 |
| 2026-07-31 | 255.00 | 260.00 | 251.00 | 255.00 | 255.00 | 5,433 |
Page 1 of 4 · 208 trading daysOlder →
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.