European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 13.250 | 13.500 | 13.220 | 13.250 | 13.250 | 176,931 |
| 2024-08-30 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-08-29 | 13.250 | 13.500 | 13.220 | 13.250 | 13.250 | 213,302 |
| 2024-08-28 | 13.250 | 13.500 | 13.250 | 13.250 | 13.250 | 74 |
| 2024-08-27 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 199 |
| 2024-08-23 | 13.250 | 13.500 | 13.250 | 13.250 | 13.250 | 4 |
| 2024-08-22 | 13.750 | 14.000 | 13.250 | 13.250 | 13.250 | 42,799 |
| 2024-08-21 | 13.750 | 14.000 | 13.520 | 13.750 | 13.750 | 41,176 |
| 2024-08-20 | 13.750 | 14.000 | 13.550 | 13.750 | 13.750 | 6,833 |
| 2024-08-19 | 13.750 | 14.000 | 13.500 | 14.000 | 14.000 | 82,842 |
| 2024-08-16 | 13.750 | 14.000 | 13.550 | 13.750 | 13.750 | 37,155 |
| 2024-08-15 | 13.750 | 14.016 | 13.695 | 13.750 | 13.750 | 71,769 |
| 2024-08-14 | 13.750 | 14.000 | 13.520 | 13.750 | 13.750 | 11,622 |
| 2024-08-13 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 31,313 |
| 2024-08-12 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 4,069 |
| 2024-08-09 | 13.750 | 14.000 | 13.680 | 13.750 | 13.750 | 7,487 |
| 2024-08-08 | 13.750 | 15.000 | 13.670 | 13.750 | 13.750 | 129,031 |
| 2024-08-07 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 150,578 |
| 2024-08-06 | 13.750 | 14.900 | 13.500 | 13.750 | 13.750 | 220,726 |
| 2024-08-05 | 14.000 | 14.100 | 13.500 | 13.750 | 13.750 | 202,387 |
| 2024-08-02 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 7,331 |
| 2024-08-01 | 14.000 | 14.500 | 13.800 | 14.000 | 14.000 | 21,303 |
| 2024-07-31 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 972 |
| 2024-07-30 | 14.000 | 14.500 | 13.577 | 14.000 | 14.000 | 42,586 |
| 2024-07-29 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 326,184 |
| 2024-07-26 | 13.750 | 14.000 | 13.750 | 13.750 | 13.750 | 5,580 |
| 2024-07-25 | 13.750 | 14.000 | 13.550 | 13.750 | 13.750 | 47,313 |
| 2024-07-24 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 138,993 |
| 2024-07-23 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 198,284 |
| 2024-07-22 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 5,958 |
| 2024-07-19 | 14.125 | 15.000 | 13.500 | 13.750 | 13.750 | 76,351 |
| 2024-07-18 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 19,603 |
| 2024-07-17 | 13.875 | 14.500 | 13.250 | 13.750 | 13.750 | 26,516 |
| 2024-07-16 | 13.625 | 14.000 | 12.880 | 13.625 | 13.625 | 149,068 |
| 2024-07-15 | 13.625 | 14.000 | 13.625 | 13.625 | 13.625 | 56,416 |
| 2024-07-12 | 13.750 | 14.000 | 13.250 | 13.625 | 13.625 | 33,741 |
| 2024-07-11 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 25,008 |
| 2024-07-10 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 357,903 |
| 2024-07-09 | 14.000 | 14.000 | 13.250 | 13.750 | 13.750 | 330,683 |
| 2024-07-08 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 115,391 |
| 2024-07-05 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 2,764 |
| 2024-07-04 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 109,907 |
| 2024-07-03 | 14.750 | 15.000 | 14.500 | 14.500 | 14.500 | 4,652 |
| 2024-07-02 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 1,208 |
| 2024-07-01 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 1,102 |
| 2024-06-28 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 10,818 |
| 2024-06-27 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 3,780 |
| 2024-06-26 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 23,584 |
| 2024-06-25 | 14.500 | 15.000 | 14.000 | 14.750 | 14.750 | 44,217 |
| 2024-06-24 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 53,553 |
| 2024-06-21 | 15.250 | 15.500 | 14.175 | 14.500 | 14.500 | 100,742 |
| 2024-06-20 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 37,713 |
| 2024-06-19 | 15.750 | 16.000 | 15.250 | 15.250 | 15.250 | 148,265 |
| 2024-06-18 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 95,158 |
| 2024-06-17 | 15.500 | 16.000 | 15.000 | 15.750 | 15.750 | 98,069 |
| 2024-06-14 | 16.250 | 16.500 | 15.260 | 15.500 | 15.500 | 98,281 |
| 2024-06-13 | 16.250 | 16.500 | 16.030 | 16.250 | 16.250 | 63,879 |
| 2024-06-12 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 418,691 |
| 2024-06-11 | 16.400 | 16.800 | 16.000 | 16.250 | 16.250 | 95,242 |
| 2024-06-10 | 16.400 | 16.800 | 16.000 | 16.400 | 16.400 | 16,055 |
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.