European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-02-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 348 |
| 2025-02-18 | 9.000 | 9.000 | 8.740 | 9.000 | 9.000 | 32,885 |
| 2025-02-17 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 522,061 |
| 2025-02-14 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 5,671 |
| 2025-02-13 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 849 |
| 2025-02-12 | 9.000 | 9.500 | 8.740 | 9.000 | 9.000 | 9,769 |
| 2025-02-11 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 5,631 |
| 2025-02-10 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 65,133 |
| 2025-02-07 | 9.000 | 9.500 | 8.740 | 9.000 | 9.000 | 18,217 |
| 2025-02-06 | 9.000 | 9.390 | 8.500 | 9.000 | 9.000 | 12,539 |
| 2025-02-05 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 10,062 |
| 2025-02-04 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 1,000 |
| 2025-02-03 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 157 |
| 2025-01-31 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 2,042 |
| 2025-01-30 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 3 |
| 2025-01-29 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 41,550 |
| 2025-01-28 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 11,289 |
| 2025-01-27 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 7,818 |
| 2025-01-24 | 8.750 | 9.000 | 8.620 | 8.750 | 8.750 | 56,372 |
| 2025-01-23 | 8.750 | 9.000 | 8.650 | 8.750 | 8.750 | 1,222 |
| 2025-01-22 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 134 |
| 2025-01-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 600,155 |
| 2025-01-20 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 101 |
| 2025-01-17 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 3,067 |
| 2025-01-16 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 573,504 |
| 2025-01-15 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 55 |
| 2025-01-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-01-13 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 33,805 |
| 2025-01-10 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 100,000 |
| 2025-01-09 | 8.738 | 9.000 | 8.738 | 8.750 | 8.750 | 11,999 |
| 2025-01-08 | 8.625 | 9.000 | 8.625 | 8.625 | 8.625 | 100,044 |
| 2025-01-07 | 8.500 | 9.000 | 8.000 | 8.625 | 8.625 | 44,715 |
| 2025-01-06 | 9.000 | 9.000 | 8.000 | 8.500 | 8.500 | 1,591,229 |
| 2025-01-03 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 31,064 |
| 2025-01-02 | 9.500 | 9.820 | 9.000 | 9.250 | 9.250 | 309,481 |
| 2024-12-31 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 8,181 |
| 2024-12-30 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 600 |
| 2024-12-27 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 20,938 |
| 2024-12-24 | 9.500 | 9.777 | 9.150 | 9.500 | 9.500 | 7,557 |
| 2024-12-23 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 16 |
| 2024-12-20 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 5,226 |
| 2024-12-19 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 44 |
| 2024-12-18 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 4,155 |
| 2024-12-17 | 9.750 | 9.835 | 9.500 | 9.500 | 9.500 | 22,355 |
| 2024-12-16 | 9.250 | 9.490 | 9.250 | 9.250 | 9.250 | 197,390 |
| 2024-12-13 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 10,459 |
| 2024-12-12 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 140,025 |
| 2024-12-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 27,332 |
| 2024-12-10 | 8.500 | 9.500 | 8.000 | 9.250 | 9.250 | 352,467 |
| 2024-12-09 | 8.300 | 8.500 | 8.300 | 8.500 | 8.500 | 513,648 |
| 2024-12-06 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 105,080 |
| 2024-12-05 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 35 |
| 2024-12-04 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 14,838 |
| 2024-12-03 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 7,266 |
| 2024-12-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 10,341 |
| 2024-11-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 4,907 |
| 2024-11-28 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 220,029 |
| 2024-11-27 | 8.250 | 8.250 | 8.240 | 8.250 | 8.250 | 100,000 |
| 2024-11-26 | 8.250 | 8.500 | 8.100 | 8.250 | 8.250 | 30,584 |
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.