European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 129,370 |
| 2025-11-05 | 6.250 | 6.440 | 6.000 | 6.250 | 6.250 | 687 |
| 2025-11-04 | 6.250 | 6.500 | 6.006 | 6.250 | 6.250 | 4,558 |
| 2025-11-03 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 6,413 |
| 2025-10-31 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,836 |
| 2025-10-30 | 6.250 | 6.500 | 6.006 | 6.250 | 6.250 | 17,392 |
| 2025-10-29 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 63,000 |
| 2025-10-28 | 5.750 | 5.775 | 5.500 | 5.750 | 5.750 | 19,574 |
| 2025-10-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 76,107 |
| 2025-10-24 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 43,093 |
| 2025-10-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 19,810 |
| 2025-10-22 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 22,462 |
| 2025-10-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50,454 |
| 2025-10-20 | 4.770 | 5.500 | 4.770 | 5.250 | 5.250 | 232,040 |
| 2025-10-17 | 5.050 | 5.050 | 4.750 | 4.750 | 4.750 | 100,519 |
| 2025-10-16 | 5.250 | 5.500 | 5.050 | 5.250 | 5.250 | 126,469 |
| 2025-10-15 | 4.925 | 5.250 | 4.925 | 5.250 | 5.250 | 231,124 |
| 2025-10-14 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 35,335 |
| 2025-10-13 | 4.750 | 5.000 | 4.600 | 5.000 | 5.000 | 45,092 |
| 2025-10-10 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 340 |
| 2025-10-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-10-08 | 5.500 | 5.975 | 4.600 | 4.750 | 4.750 | 163,624 |
| 2025-10-07 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 59,908 |
| 2025-10-06 | 5.750 | 5.970 | 5.510 | 5.750 | 5.750 | 29,623 |
| 2025-10-03 | 5.750 | 5.970 | 5.750 | 5.750 | 5.750 | 1,591 |
| 2025-10-02 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 110,000 |
| 2025-10-01 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 213 |
| 2025-09-30 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 66 |
| 2025-09-29 | 6.250 | 6.250 | 6.010 | 6.250 | 6.250 | 2,458 |
| 2025-09-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-09-25 | 6.250 | 6.380 | 6.010 | 6.250 | 6.250 | 69,611 |
| 2025-09-24 | 6.250 | 6.475 | 6.250 | 6.250 | 6.250 | 23,847 |
| 2025-09-23 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 3,836 |
| 2025-09-22 | 6.750 | 6.750 | 6.000 | 6.250 | 6.250 | 549,075 |
| 2025-09-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-09-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-09-17 | 6.750 | 6.750 | 6.505 | 6.750 | 6.750 | 4,120 |
| 2025-09-16 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 50,897 |
| 2025-09-15 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 10,342 |
| 2025-09-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-09-11 | 6.750 | 6.750 | 6.675 | 6.750 | 6.750 | 330,347 |
| 2025-09-10 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 365,034 |
| 2025-09-09 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 10,485 |
| 2025-09-08 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 23,275 |
| 2025-09-05 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 1,069 |
| 2025-09-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-09-03 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 75,541 |
| 2025-09-02 | 6.625 | 6.750 | 6.500 | 6.750 | 6.750 | 397,970 |
| 2025-09-01 | 6.625 | 6.680 | 6.625 | 6.625 | 6.625 | 53,697 |
| 2025-08-29 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2025-08-28 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 3 |
| 2025-08-27 | 6.625 | 6.625 | 6.500 | 6.625 | 6.625 | 10,042 |
| 2025-08-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 74 |
| 2025-08-22 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 250,006 |
| 2025-08-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-20 | 6.750 | 7.000 | 6.530 | 6.750 | 6.750 | 171 |
| 2025-08-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-18 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,030 |
| 2025-08-15 | 6.750 | 7.000 | 6.680 | 6.750 | 6.750 | 4,611 |
| 2025-08-14 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 70 |
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.