European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 16.400 | 16.800 | 16.000 | 16.400 | 16.400 | 71,524 |
| 2024-06-06 | 16.000 | 16.500 | 15.850 | 16.400 | 16.400 | 272,900 |
| 2024-06-05 | 16.150 | 16.800 | 15.500 | 16.000 | 16.000 | 44,414 |
| 2024-06-04 | 15.850 | 16.200 | 15.500 | 15.850 | 15.850 | 158,623 |
| 2024-06-03 | 15.850 | 16.200 | 15.500 | 15.850 | 15.850 | 73,533 |
| 2024-05-31 | 16.000 | 17.000 | 15.500 | 15.850 | 15.850 | 409,264 |
| 2024-05-30 | 16.000 | 17.000 | 15.980 | 16.000 | 16.000 | 210,263 |
| 2024-05-29 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 69,100 |
| 2024-05-28 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 146,351 |
| 2024-05-24 | 16.900 | 17.500 | 15.500 | 16.000 | 16.000 | 492,612 |
| 2024-05-23 | 16.750 | 17.500 | 16.500 | 16.900 | 16.900 | 809,600 |
| 2024-05-22 | 17.000 | 17.500 | 16.500 | 16.750 | 16.750 | 391,954 |
| 2024-05-21 | 16.500 | 17.500 | 16.500 | 17.000 | 17.000 | 268,660 |
| 2024-05-20 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 73,803 |
| 2024-05-17 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 113,256 |
| 2024-05-16 | 16.500 | 17.000 | 16.250 | 16.500 | 16.500 | 251,395 |
| 2024-05-15 | 16.250 | 16.500 | 16.000 | 16.250 | 16.250 | 219,172 |
| 2024-05-14 | 15.750 | 17.500 | 15.500 | 16.000 | 16.000 | 884,073 |
| 2024-05-13 | 15.250 | 16.000 | 15.000 | 15.750 | 15.750 | 722,419 |
| 2024-05-10 | 15.625 | 15.750 | 15.000 | 15.250 | 15.250 | 787,859 |
| 2024-05-09 | 14.875 | 16.000 | 14.660 | 15.625 | 15.625 | 2,141,751 |
| 2024-05-08 | 13.250 | 15.500 | 13.250 | 14.875 | 14.875 | 1,704,149 |
| 2024-05-07 | 12.750 | 13.500 | 12.500 | 13.250 | 13.250 | 870,723 |
| 2024-05-03 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 1,398,168 |
| 2024-05-02 | 12.750 | 13.000 | 12.610 | 12.750 | 12.750 | 114,561 |
| 2024-05-01 | 12.500 | 13.000 | 12.500 | 12.750 | 12.750 | 504,364 |
| 2024-04-30 | 12.250 | 13.000 | 12.000 | 12.750 | 12.750 | 781,150 |
| 2024-04-29 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 334,058 |
| 2024-04-26 | 12.000 | 12.250 | 11.750 | 12.000 | 12.000 | 214,604 |
| 2024-04-25 | 12.000 | 12.250 | 11.750 | 12.000 | 12.000 | 146,692 |
| 2024-04-24 | 12.000 | 12.250 | 11.750 | 12.000 | 12.000 | 138,941 |
| 2024-04-23 | 12.000 | 12.250 | 11.750 | 12.000 | 12.000 | 69,043 |
| 2024-04-22 | 12.250 | 12.500 | 11.750 | 12.000 | 12.000 | 382,112 |
| 2024-04-19 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 246,142 |
| 2024-04-18 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 1,988,035 |
| 2024-04-17 | 12.275 | 12.890 | 12.275 | 12.750 | 12.750 | 849,812 |
| 2024-04-16 | 12.750 | 12.900 | 12.025 | 12.250 | 12.250 | 448,878 |
| 2024-04-15 | 12.250 | 12.900 | 12.070 | 12.750 | 12.750 | 1,442,887 |
| 2024-04-12 | 12.000 | 12.190 | 12.000 | 12.000 | 12.000 | 163,373 |
| 2024-04-11 | 12.000 | 12.200 | 11.825 | 12.000 | 12.000 | 342,602 |
| 2024-04-10 | 12.250 | 12.290 | 11.750 | 12.000 | 12.000 | 1,008,384 |
| 2024-04-09 | 11.420 | 12.500 | 11.420 | 12.500 | 12.500 | 2,977,596 |
| 2024-04-08 | 10.500 | 11.645 | 10.033 | 11.250 | 11.250 | 4,690,540 |
← NewerPage 11 of 11 · 643 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.