European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
+0.25 (3.45%)
Mar 25, 2026, 1:55 PM GMT
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | - | 3.45% | 33,090 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 232,969 |
| Mar 23, 2026 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | -4.92% | 639,525 |
| Mar 20, 2026 | 7.63 | 7.88 | 7.50 | 7.63 | 7.63 | - | 590,330 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.00 | 7.63 | 7.63 | -3.17% | 628,040 |
| Mar 18, 2026 | 7.25 | 8.00 | 7.20 | 7.88 | 7.88 | 8.62% | 607,711 |
| Mar 17, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 7.41% | 782,931 |
| Mar 16, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 63,065 |
| Mar 13, 2026 | 6.75 | 7.18 | 6.50 | 6.75 | 6.75 | - | 1,135,616 |
| Mar 12, 2026 | 6.88 | 7.25 | 6.35 | 6.75 | 6.75 | -1.82% | 1,611,289 |
| Mar 11, 2026 | 6.25 | 7.50 | 6.00 | 6.88 | 6.88 | 5.77% | 1,529,759 |
| Mar 10, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 887,088 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.75 | 6.75 | 6.75 | 3.85% | 74,601 |
| Mar 6, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 414,362 |
| Mar 5, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 964,595 |
| Mar 4, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 1,057 |
| Mar 3, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 34,961 |
| Mar 2, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 19,957 |
| Feb 27, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 91,530 |
| Feb 26, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 13,540 |
| Feb 25, 2026 | 5.50 | 7.00 | 5.65 | 6.50 | 6.50 | 13.04% | 888,198 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 19,008 |
| Feb 23, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 72,669 |
| Feb 20, 2026 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 17,046 |
| Feb 19, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 425 |
| Feb 18, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 176,740 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 16, 2026 | 6.13 | 6.50 | 5.50 | 6.00 | 6.00 | -2.04% | 55,409 |
| Feb 13, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 66 |
| Feb 12, 2026 | 6.13 | 6.50 | 6.50 | 6.13 | 6.13 | - | 443 |
| Feb 11, 2026 | 6.13 | 5.75 | 5.75 | 6.13 | 6.13 | - | 1,057 |
| Feb 10, 2026 | 6.13 | 6.50 | 5.80 | 6.13 | 6.13 | - | 52,990 |
| Feb 9, 2026 | 6.13 | 6.50 | 6.50 | 6.13 | 6.13 | - | 177 |
| Feb 6, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 212 |
| Feb 5, 2026 | 6.00 | 6.50 | 6.50 | 6.13 | 6.13 | 6.52% | 570 |
| Feb 4, 2026 | 6.25 | 6.50 | 5.50 | 5.75 | 5.75 | -8.00% | 289,937 |
| Feb 3, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 380 |
| Feb 2, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 2 |
| Jan 30, 2026 | 6.50 | 6.50 | 5.75 | 6.25 | 6.25 | -3.85% | 61,651 |
| Jan 29, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 579 |
| Jan 28, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 24,125 |
| Jan 27, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 28,929 |
| Jan 26, 2026 | 6.63 | 7.00 | 6.00 | 6.50 | 6.50 | -1.89% | 13,283 |
| Jan 23, 2026 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 5,106 |
| Jan 22, 2026 | 6.25 | 7.00 | 6.25 | 6.63 | 6.63 | 6.00% | 268,691 |
| Jan 21, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 4,225 |
| Jan 20, 2026 | 6.25 | 6.50 | 6.08 | 6.25 | 6.25 | - | 54,149 |
| Jan 19, 2026 | 6.25 | 6.50 | 6.08 | 6.25 | 6.25 | - | 66,875 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | - | 11,456 |
| Jan 15, 2026 | 6.00 | 6.50 | 6.46 | 6.25 | 6.25 | 4.17% | 46,429 |