European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.500 | 10.000 | 9.310 | 9.500 | 9.500 | 38,155 |
| 2026-07-23 | 9.500 | 10.000 | 9.310 | 9.500 | 9.500 | 34,131 |
| 2026-07-22 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 300,159 |
| 2026-07-21 | 9.500 | 9.750 | 9.125 | 9.500 | 9.500 | 66,145 |
| 2026-07-20 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 58,286 |
| 2026-07-17 | 9.500 | 9.620 | 9.333 | 9.500 | 9.500 | 362,092 |
| 2026-07-16 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 190,638 |
| 2026-07-15 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 255,049 |
| 2026-07-14 | 9.375 | 10.000 | 9.000 | 9.500 | 9.500 | 343,567 |
| 2026-07-13 | 9.000 | 10.000 | 9.000 | 9.375 | 9.375 | 1,558,561 |
| 2026-07-10 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,160,207 |
| 2026-07-09 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 141,339 |
| 2026-07-08 | 9.125 | 9.250 | 8.700 | 8.750 | 8.750 | 208,165 |
| 2026-07-07 | 9.125 | 9.250 | 9.000 | 9.125 | 9.125 | 291,358 |
| 2026-07-06 | 9.250 | 9.400 | 9.000 | 9.125 | 9.125 | 71,567 |
| 2026-07-03 | 9.250 | 9.500 | 9.010 | 9.250 | 9.250 | 300,347 |
| 2026-07-02 | 10.250 | 10.500 | 9.050 | 9.250 | 9.250 | 994,746 |
| 2026-07-01 | 10.250 | 10.500 | 9.617 | 10.250 | 10.250 | 184,996 |
| 2026-06-30 | 10.250 | 10.335 | 10.000 | 10.250 | 10.250 | 304,110 |
| 2026-06-29 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 251,862 |
| 2026-06-26 | 10.750 | 11.000 | 10.300 | 10.500 | 10.500 | 248,607 |
| 2026-06-25 | 10.750 | 11.000 | 10.550 | 10.750 | 10.750 | 155,131 |
| 2026-06-24 | 10.750 | 11.000 | 10.611 | 10.750 | 10.750 | 84,295 |
| 2026-06-23 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 272,041 |
| 2026-06-22 | 11.000 | 11.500 | 10.500 | 10.500 | 10.500 | 222,164 |
| 2026-06-19 | 11.000 | 11.290 | 10.660 | 11.000 | 11.000 | 278,923 |
| 2026-06-18 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 301,551 |
| 2026-06-17 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 317,439 |
| 2026-06-16 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 169,858 |
| 2026-06-15 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 113,546 |
| 2026-06-12 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 595,015 |
| 2026-06-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 709,721 |
| 2026-06-10 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 671,787 |
| 2026-06-09 | 10.500 | 11.000 | 10.220 | 10.500 | 10.500 | 989,373 |
| 2026-06-08 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 136,167 |
| 2026-06-05 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 1,535,080 |
| 2026-06-04 | 9.750 | 10.500 | 9.500 | 9.750 | 9.750 | 1,286,266 |
| 2026-06-03 | 8.625 | 10.000 | 8.250 | 9.750 | 9.750 | 1,267,490 |
| 2026-06-02 | 8.625 | 9.000 | 8.250 | 8.625 | 8.625 | 28,104 |
| 2026-06-01 | 8.750 | 9.250 | 8.250 | 8.625 | 8.625 | 18,724 |
| 2026-05-29 | 8.750 | 9.250 | 8.250 | 8.750 | 8.750 | 70,411 |
| 2026-05-28 | 8.500 | 9.250 | 8.250 | 8.750 | 8.750 | 263,788 |
| 2026-05-27 | 8.750 | 8.750 | 8.250 | 8.500 | 8.500 | 491,978 |
| 2026-05-26 | 8.500 | 9.250 | 8.500 | 8.750 | 8.750 | 779,386 |
| 2026-05-22 | 8.500 | 8.700 | 8.250 | 8.500 | 8.500 | 358,129 |
| 2026-05-21 | 9.000 | 9.000 | 8.200 | 8.500 | 8.500 | 843,154 |
| 2026-05-20 | 9.250 | 9.500 | 8.500 | 8.875 | 8.875 | 804,043 |
| 2026-05-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 60,086 |
| 2026-05-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 101,649 |
| 2026-05-15 | 10.000 | 10.000 | 9.000 | 9.250 | 9.250 | 887,129 |
| 2026-05-14 | 9.500 | 10.000 | 9.000 | 10.000 | 10.000 | 575,641 |
| 2026-05-13 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 478,975 |
| 2026-05-12 | 9.250 | 9.470 | 9.000 | 9.250 | 9.250 | 554,712 |
| 2026-05-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 30,459 |
| 2026-05-08 | 9.250 | 9.500 | 9.050 | 9.250 | 9.250 | 619,081 |
| 2026-05-07 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 580,925 |
| 2026-05-06 | 8.750 | 9.250 | 8.500 | 9.250 | 9.250 | 421,412 |
| 2026-05-05 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 482,999 |
| 2026-05-01 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 617,009 |
| 2026-04-30 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 836,766 |
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.