European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.750 | 7.000 | 6.650 | 6.750 | 6.750 | 50,142 |
| 2025-08-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-11 | 6.750 | 6.750 | 6.680 | 6.750 | 6.750 | 1,497 |
| 2025-08-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-08-07 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 374 |
| 2025-08-06 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 9,695 |
| 2025-08-05 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 40,129 |
| 2025-08-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 5,518 |
| 2025-08-01 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 6,562 |
| 2025-07-31 | 6.750 | 6.750 | 6.680 | 6.750 | 6.750 | 38,712 |
| 2025-07-30 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 3,012 |
| 2025-07-29 | 6.850 | 7.000 | 6.700 | 6.750 | 6.750 | 49,142 |
| 2025-07-28 | 6.850 | 7.000 | 6.715 | 6.850 | 6.850 | 15,216 |
| 2025-07-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-07-24 | 6.850 | 6.980 | 6.700 | 6.850 | 6.850 | 199,546 |
| 2025-07-23 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 71 |
| 2025-07-22 | 6.850 | 6.850 | 6.700 | 6.850 | 6.850 | 50 |
| 2025-07-21 | 6.850 | 7.000 | 6.820 | 6.850 | 6.850 | 13,493 |
| 2025-07-18 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-07-17 | 6.850 | 6.980 | 6.850 | 6.850 | 6.850 | 1,325 |
| 2025-07-16 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 57 |
| 2025-07-15 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 113 |
| 2025-07-14 | 6.850 | 7.000 | 6.820 | 6.850 | 6.850 | 30,044 |
| 2025-07-11 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 128 |
| 2025-07-10 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 103,500 |
| 2025-07-09 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 126,741 |
| 2025-07-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 315 |
| 2025-07-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-07-04 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 100,350 |
| 2025-07-03 | 7.250 | 7.490 | 7.000 | 7.250 | 7.250 | 8,335 |
| 2025-07-02 | 7.250 | 7.400 | 7.050 | 7.250 | 7.250 | 35,998 |
| 2025-07-01 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 6 |
| 2025-06-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 22,424 |
| 2025-06-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-06-26 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 5,644 |
| 2025-06-25 | 7.250 | 7.500 | 7.010 | 7.250 | 7.250 | 2,919 |
| 2025-06-24 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 96 |
| 2025-06-23 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 14,550 |
| 2025-06-20 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 5,686 |
| 2025-06-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-06-18 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 13,513 |
| 2025-06-17 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 59,920 |
| 2025-06-16 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 4,073 |
| 2025-06-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-06-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 54,297 |
| 2025-06-11 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 3,920 |
| 2025-06-10 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 133 |
| 2025-06-09 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 173 |
| 2025-06-06 | 7.250 | 7.450 | 7.000 | 7.250 | 7.250 | 16,853 |
| 2025-06-05 | 7.250 | 7.490 | 7.250 | 7.250 | 7.250 | 2,704 |
| 2025-06-04 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 56,582 |
| 2025-06-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-06-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-05-30 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 2,000 |
| 2025-05-29 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 3 |
| 2025-05-28 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 1 |
| 2025-05-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 38,362 |
| 2025-05-23 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 18,851 |
| 2025-05-22 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 25,000 |
| 2025-05-21 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 86 |
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.