European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 836,766 |
| 2026-04-29 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 617,464 |
| 2026-04-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 1,136,549 |
| 2026-04-27 | 9.250 | 9.500 | 9.075 | 9.250 | 9.250 | 486,186 |
| 2026-04-24 | 10.000 | 10.500 | 9.000 | 9.250 | 9.250 | 1,176,378 |
| 2026-04-23 | 10.000 | 10.500 | 9.600 | 10.000 | 10.000 | 354,931 |
| 2026-04-22 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 292,166 |
| 2026-04-21 | 10.000 | 10.500 | 9.550 | 9.750 | 9.750 | 807,030 |
| 2026-04-20 | 9.750 | 10.090 | 9.500 | 10.000 | 10.000 | 591,503 |
| 2026-04-17 | 9.750 | 9.975 | 9.500 | 9.750 | 9.750 | 775,653 |
| 2026-04-16 | 9.500 | 10.000 | 9.000 | 9.900 | 9.900 | 1,159,644 |
| 2026-04-15 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 2,128,316 |
| 2026-04-14 | 10.000 | 10.087 | 9.000 | 9.250 | 9.250 | 1,348,871 |
| 2026-04-13 | 10.000 | 11.000 | 9.500 | 9.900 | 9.900 | 2,149,341 |
| 2026-04-10 | 8.750 | 10.500 | 8.250 | 10.000 | 10.000 | 8,475,840 |
| 2026-04-09 | 7.125 | 9.500 | 6.750 | 8.750 | 8.750 | 7,626,014 |
| 2026-04-08 | 6.875 | 7.500 | 6.750 | 7.125 | 7.125 | 1,768,819 |
| 2026-04-07 | 6.500 | 7.050 | 6.500 | 6.875 | 6.875 | 3,318,843 |
| 2026-04-02 | 6.500 | 6.750 | 6.250 | 6.400 | 6.400 | 2,017,660 |
| 2026-04-01 | 6.375 | 6.500 | 6.100 | 6.500 | 6.500 | 1,065,179 |
| 2026-03-31 | 6.750 | 7.000 | 6.253 | 6.375 | 6.375 | 1,617,019 |
| 2026-03-30 | 7.250 | 7.500 | 6.042 | 6.750 | 6.750 | 2,275,424 |
| 2026-03-27 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 1,099,818 |
| 2026-03-26 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 372,811 |
| 2026-03-25 | 7.250 | 7.750 | 7.100 | 7.750 | 7.750 | 1,492,155 |
| 2026-03-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 232,969 |
| 2026-03-23 | 7.625 | 7.750 | 7.000 | 7.250 | 7.250 | 639,525 |
| 2026-03-20 | 7.625 | 7.875 | 7.500 | 7.625 | 7.625 | 590,330 |
| 2026-03-19 | 7.875 | 8.000 | 7.000 | 7.625 | 7.625 | 628,039 |
| 2026-03-18 | 7.250 | 8.000 | 7.200 | 7.875 | 7.875 | 607,711 |
| 2026-03-17 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 782,930 |
| 2026-03-16 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 63,065 |
| 2026-03-13 | 6.750 | 7.180 | 6.500 | 6.750 | 6.750 | 1,135,616 |
| 2026-03-12 | 6.875 | 7.250 | 6.350 | 6.750 | 6.750 | 1,611,289 |
| 2026-03-11 | 6.250 | 7.500 | 6.000 | 6.875 | 6.875 | 1,529,758 |
| 2026-03-10 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 887,088 |
| 2026-03-09 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 74,601 |
| 2026-03-06 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 414,361 |
| 2026-03-05 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 964,594 |
| 2026-03-04 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 1,057 |
| 2026-03-03 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 34,961 |
| 2026-03-02 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 19,957 |
| 2026-02-27 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 91,529 |
| 2026-02-26 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 13,540 |
| 2026-02-25 | 5.650 | 7.000 | 5.650 | 6.500 | 6.500 | 1,138,199 |
| 2026-02-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 19,008 |
| 2026-02-23 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 72,669 |
| 2026-02-20 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 17,046 |
| 2026-02-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 425 |
| 2026-02-18 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 176,740 |
| 2026-02-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 55,147 |
| 2026-02-16 | 6.125 | 6.500 | 5.500 | 6.000 | 6.000 | 55,408 |
| 2026-02-13 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 66 |
| 2026-02-12 | 6.125 | 6.500 | 6.125 | 6.125 | 6.125 | 443 |
| 2026-02-11 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 1,057 |
| 2026-02-10 | 6.125 | 6.500 | 5.800 | 6.125 | 6.125 | 52,990 |
| 2026-02-09 | 6.125 | 6.500 | 6.125 | 6.125 | 6.125 | 177 |
| 2026-02-06 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 212 |
| 2026-02-05 | 6.125 | 6.500 | 6.125 | 6.125 | 6.125 | 570 |
| 2026-02-04 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 289,937 |
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.