European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 2 |
| 2026-01-30 | 6.500 | 6.500 | 5.750 | 6.250 | 6.250 | 61,651 |
| 2026-01-29 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 579 |
| 2026-01-28 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 24,125 |
| 2026-01-27 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 28,929 |
| 2026-01-26 | 6.625 | 7.000 | 6.000 | 6.500 | 6.500 | 13,283 |
| 2026-01-23 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 5,106 |
| 2026-01-22 | 6.250 | 7.000 | 6.250 | 6.625 | 6.625 | 268,690 |
| 2026-01-21 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 4,225 |
| 2026-01-20 | 6.250 | 6.500 | 6.075 | 6.250 | 6.250 | 54,149 |
| 2026-01-19 | 6.250 | 6.500 | 6.075 | 6.250 | 6.250 | 66,875 |
| 2026-01-16 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 11,456 |
| 2026-01-15 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 46,429 |
| 2026-01-14 | 6.000 | 6.500 | 5.550 | 6.000 | 6.000 | 2,994 |
| 2026-01-13 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 187 |
| 2026-01-12 | 6.000 | 6.500 | 5.710 | 6.000 | 6.000 | 10,257 |
| 2026-01-09 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 4,174 |
| 2026-01-08 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 13,058 |
| 2026-01-07 | 6.000 | 6.000 | 5.511 | 6.000 | 6.000 | 1,093 |
| 2026-01-06 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 36,392 |
| 2026-01-05 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 408 |
| 2026-01-02 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 86 |
| 2025-12-31 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 150,000 |
| 2025-12-30 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 122,616 |
| 2025-12-29 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,695 |
| 2025-12-24 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 84 |
| 2025-12-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-17 | 5.750 | 5.900 | 5.750 | 5.750 | 5.750 | 24,966 |
| 2025-12-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-12-15 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 113,569 |
| 2025-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-12-09 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 127 |
| 2025-12-08 | 6.250 | 6.250 | 5.560 | 6.000 | 6.000 | 156,129 |
| 2025-12-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-04 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 76,133 |
| 2025-12-03 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 49,402 |
| 2025-12-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-01 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 10,568 |
| 2025-11-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-27 | 6.250 | 6.250 | 6.006 | 6.250 | 6.250 | 8,321 |
| 2025-11-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-24 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 95 |
| 2025-11-21 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 73,316 |
| 2025-11-20 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 40 |
| 2025-11-19 | 6.250 | 6.500 | 6.245 | 6.250 | 6.250 | 16,656 |
| 2025-11-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 23,677 |
| 2025-11-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,297 |
| 2025-11-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 2,300 |
| 2025-11-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 162 |
| 2025-11-11 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 1,215 |
| 2025-11-10 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,242 |
| 2025-11-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-11-06 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 129,370 |
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.