European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 55,845 |
| 2026-10-16 | 10.780 | 11.000 | 10.750 | 11.000 | 11.000 | 289,275 |
| 2026-10-15 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 86,438 |
| 2026-10-14 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 191,430 |
| 2026-10-13 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 169,910 |
| 2026-10-12 | 11.250 | 11.500 | 10.650 | 11.000 | 11.000 | 778,135 |
| 2026-10-09 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 384,261 |
| 2026-10-08 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 478,377 |
| 2026-10-07 | 12.000 | 12.400 | 11.880 | 12.000 | 12.000 | 129,901 |
| 2026-10-06 | 11.750 | 12.300 | 11.500 | 12.000 | 12.000 | 576,400 |
| 2026-10-05 | 11.500 | 12.400 | 11.500 | 11.750 | 11.750 | 499,298 |
| 2026-10-02 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 326,261 |
| 2026-10-01 | 11.750 | 12.000 | 11.000 | 11.500 | 11.500 | 521,354 |
| 2026-09-30 | 12.750 | 13.000 | 11.500 | 11.500 | 11.500 | 483,242 |
| 2026-09-29 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 38,804 |
| 2026-09-28 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 173,808 |
| 2026-09-25 | 12.750 | 13.500 | 12.500 | 13.000 | 13.000 | 549,292 |
| 2026-09-24 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 188,513 |
| 2026-09-23 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 325,414 |
| 2026-09-22 | 12.250 | 13.000 | 12.000 | 12.500 | 12.500 | 284,648 |
| 2026-09-21 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 131,997 |
| 2026-09-18 | 12.250 | 12.500 | 12.250 | 12.250 | 12.250 | 100,665 |
| 2026-09-17 | 12.250 | 12.500 | 12.250 | 12.250 | 12.250 | 137,525 |
| 2026-09-16 | 13.000 | 13.500 | 11.995 | 12.250 | 12.250 | 1,523,535 |
| 2026-09-15 | 13.500 | 14.000 | 12.500 | 13.000 | 13.000 | 285,968 |
| 2026-09-14 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 632,291 |
| 2026-09-11 | 12.750 | 13.850 | 12.650 | 13.500 | 13.500 | 778,967 |
| 2026-09-10 | 12.750 | 13.000 | 12.500 | 12.800 | 12.800 | 234,375 |
| 2026-09-09 | 13.250 | 13.500 | 12.500 | 12.750 | 12.750 | 644,573 |
| 2026-09-08 | 13.000 | 14.000 | 12.500 | 13.250 | 13.250 | 813,626 |
| 2026-09-07 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 205,316 |
| 2026-09-04 | 13.250 | 13.500 | 12.600 | 13.000 | 13.000 | 182,085 |
| 2026-09-03 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 619,436 |
| 2026-09-02 | 13.500 | 14.000 | 13.000 | 13.750 | 13.750 | 433,765 |
| 2026-09-01 | 14.000 | 14.500 | 13.000 | 13.500 | 13.500 | 554,571 |
| 2026-08-28 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 251,380 |
| 2026-08-27 | 14.500 | 15.000 | 13.500 | 14.600 | 14.600 | 718,221 |
| 2026-08-26 | 13.750 | 15.000 | 13.750 | 14.400 | 14.400 | 1,123,324 |
| 2026-08-25 | 13.000 | 14.350 | 12.767 | 13.750 | 13.750 | 508,426 |
| 2026-08-24 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 503,954 |
| 2026-08-21 | 12.750 | 13.500 | 12.500 | 13.000 | 13.000 | 441,252 |
| 2026-08-20 | 12.250 | 13.000 | 12.000 | 13.000 | 13.000 | 698,787 |
| 2026-08-19 | 12.500 | 13.000 | 11.600 | 12.250 | 12.250 | 572,638 |
| 2026-08-18 | 11.500 | 12.825 | 11.000 | 12.500 | 12.500 | 965,460 |
| 2026-08-17 | 11.000 | 12.000 | 11.000 | 11.500 | 11.500 | 1,277,076 |
| 2026-08-14 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 394,260 |
| 2026-08-13 | 11.000 | 11.500 | 10.500 | 11.300 | 11.300 | 770,857 |
| 2026-08-12 | 10.750 | 11.000 | 10.000 | 11.000 | 11.000 | 484,445 |
| 2026-08-11 | 10.600 | 11.000 | 10.200 | 10.750 | 10.750 | 270,075 |
| 2026-08-10 | 10.750 | 11.000 | 10.000 | 10.600 | 10.600 | 620,100 |
| 2026-08-07 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 302,724 |
| 2026-08-06 | 10.750 | 11.500 | 10.500 | 10.750 | 10.750 | 445,816 |
| 2026-08-05 | 11.500 | 12.000 | 10.550 | 10.750 | 10.750 | 836,958 |
| 2026-08-04 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 202,164 |
| 2026-08-03 | 11.250 | 12.500 | 11.000 | 11.500 | 11.500 | 2,548,519 |
| 2026-07-31 | 10.000 | 11.500 | 9.500 | 11.250 | 11.250 | 1,206,841 |
| 2026-07-30 | 10.000 | 10.400 | 9.600 | 10.000 | 10.000 | 1,006,109 |
| 2026-07-29 | 9.500 | 10.775 | 9.000 | 10.000 | 10.000 | 2,130,987 |
| 2026-07-28 | 9.500 | 9.900 | 9.477 | 9.500 | 9.500 | 158,360 |
| 2026-07-27 | 9.500 | 10.000 | 9.100 | 9.500 | 9.500 | 89,198 |
Page 1 of 2 · 65 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.