European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 6.63
+0.13 (1.89%)
Aug 29, 2025, 4:35 PM GMT+1
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.63 | 6.63 | 6.63 | - | 6 |
| Aug 27, 2025 | 6.53 | 6.63 | 6.50 | 6.63 | 6.63 | -1.78% | 10,084 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 148 |
| Aug 22, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 500,006 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 20, 2025 | 6.53 | 7.00 | 6.53 | 6.75 | 6.75 | - | 242 |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 18, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 2,060 |
| Aug 15, 2025 | 6.68 | 7.00 | 6.68 | 6.75 | 6.75 | - | 4,635 |
| Aug 14, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | - | 140 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.65 | 6.75 | 6.75 | - | 50,142 |
| Aug 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 11, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | - | 2,994 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 7, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 691 |
| Aug 6, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 15,585 |
| Aug 5, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 70,009 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 5,518 |
| Aug 1, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 6,562 |
| Jul 31, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | - | 38,712 |
| Jul 30, 2025 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 3,012 |
| Jul 29, 2025 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | -1.46% | 49,284 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.72 | 6.85 | 6.85 | - | 15,258 |
| Jul 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 24, 2025 | 6.98 | 6.98 | 6.70 | 6.85 | 6.85 | - | 199,546 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 142 |
| Jul 22, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | - | 100 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | - | 13,493 |
| Jul 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 17, 2025 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | - | 2,650 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 114 |
| Jul 15, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 113 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | - | 31,044 |
| Jul 11, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 256 |
| Jul 10, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -5.52% | 103,500 |
| Jul 9, 2025 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | - | 153,482 |
| Jul 8, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 475 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 4, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | 200,350 |
| Jul 3, 2025 | 7.00 | 7.49 | 7.00 | 7.25 | 7.25 | - | 8,335 |
| Jul 2, 2025 | 7.25 | 7.40 | 7.05 | 7.25 | 7.25 | - | 42,754 |
| Jul 1, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | 6 |
| Jun 30, 2025 | 7.05 | 7.25 | 7.00 | 7.25 | 7.25 | - | 22,424 |
| Jun 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 26, 2025 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | - | 11,009 |
| Jun 25, 2025 | 7.50 | 7.50 | 7.01 | 7.25 | 7.25 | - | 2,919 |
| Jun 24, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 96 |
| Jun 23, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | - | 14,550 |
| Jun 20, 2025 | 7.40 | 7.50 | 7.05 | 7.25 | 7.25 | - | 5,686 |