European Green Transition PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,393 |
| 2024-11-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 1,383 |
| 2024-11-21 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 13,066 |
| 2024-11-20 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 13,216 |
| 2024-11-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 35,473 |
| 2024-11-18 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 3,649 |
| 2024-11-15 | 8.750 | 9.000 | 8.050 | 8.968 | 8.968 | 264,957 |
| 2024-11-14 | 9.350 | 9.500 | 8.500 | 8.750 | 8.750 | 234,148 |
| 2024-11-13 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 8,152 |
| 2024-11-12 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 934 |
| 2024-11-11 | 9.250 | 9.500 | 9.206 | 9.350 | 9.350 | 244,489 |
| 2024-11-08 | 9.000 | 10.000 | 8.995 | 9.250 | 9.250 | 333,968 |
| 2024-11-07 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 64,664 |
| 2024-11-06 | 9.250 | 9.500 | 8.700 | 8.750 | 8.750 | 196,164 |
| 2024-11-05 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 221 |
| 2024-11-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 44,099 |
| 2024-11-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-10-31 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10,026 |
| 2024-10-30 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 687,531 |
| 2024-10-29 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 40,286 |
| 2024-10-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 515,882 |
| 2024-10-25 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 12,988 |
| 2024-10-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,148 |
| 2024-10-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 74,649 |
| 2024-10-22 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 206,956 |
| 2024-10-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 9,285 |
| 2024-10-18 | 10.250 | 10.500 | 9.250 | 9.750 | 9.750 | 173,864 |
| 2024-10-17 | 10.750 | 11.000 | 10.250 | 10.250 | 10.250 | 35,022 |
| 2024-10-16 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 18,859 |
| 2024-10-15 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 41 |
| 2024-10-14 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 711 |
| 2024-10-11 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 59,373 |
| 2024-10-10 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 50,049 |
| 2024-10-09 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 529,760 |
| 2024-10-08 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 55,014 |
| 2024-10-07 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 95,860 |
| 2024-10-04 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 143,366 |
| 2024-10-03 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 846 |
| 2024-10-02 | 10.750 | 11.000 | 10.550 | 10.750 | 10.750 | 640,095 |
| 2024-10-01 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 9,534 |
| 2024-09-30 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 16,993 |
| 2024-09-27 | 11.000 | 11.500 | 10.520 | 11.000 | 11.000 | 26,769 |
| 2024-09-26 | 11.250 | 11.500 | 10.900 | 11.000 | 11.000 | 38,894 |
| 2024-09-25 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 208,140 |
| 2024-09-24 | 11.250 | 11.500 | 11.050 | 11.250 | 11.250 | 23,495 |
| 2024-09-23 | 11.500 | 12.000 | 11.250 | 11.250 | 11.250 | 2,402 |
| 2024-09-20 | 11.750 | 12.500 | 11.500 | 11.500 | 11.500 | 2 |
| 2024-09-19 | 11.750 | 12.500 | 11.000 | 11.750 | 11.750 | 8,213 |
| 2024-09-18 | 12.500 | 13.000 | 11.000 | 11.750 | 11.750 | 112,123 |
| 2024-09-17 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 4,675 |
| 2024-09-16 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-09-13 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 176 |
| 2024-09-12 | 12.250 | 13.000 | 12.000 | 12.500 | 12.500 | 21,440 |
| 2024-09-11 | 12.750 | 13.000 | 11.800 | 12.000 | 12.000 | 167,229 |
| 2024-09-10 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 1,541 |
| 2024-09-09 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 48,675 |
| 2024-09-06 | 13.250 | 13.500 | 12.260 | 13.000 | 13.000 | 73,585 |
| 2024-09-05 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 22,365 |
| 2024-09-04 | 13.250 | 13.500 | 13.050 | 13.250 | 13.250 | 171,761 |
| 2024-09-03 | 13.250 | 13.500 | 13.230 | 13.250 | 13.250 | 7,223 |
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.