European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
0.00 (0.00%)
Oct 31, 2025, 2:05 PM GMT+1
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.45 | 6.50 | 6.00 | 6.25 | 6.25 | - | 1,861 |
| Oct 30, 2025 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | 8.70% | 20,392 |
| Oct 29, 2025 | 5.75 | 6.00 | 5.75 | 5.75 | 5.75 | - | 123,000 |
| Oct 28, 2025 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | - | 19,823 |
| Oct 27, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 90,659 |
| Oct 24, 2025 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 86,093 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 19,810 |
| Oct 22, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 44,493 |
| Oct 21, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 4.76% | 100,454 |
| Oct 20, 2025 | 4.75 | 5.50 | 4.75 | 5.25 | 5.25 | 10.53% | 332,040 |
| Oct 17, 2025 | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | -9.52% | 100,519 |
| Oct 16, 2025 | 5.25 | 5.50 | 5.05 | 5.25 | 5.25 | - | 221,707 |
| Oct 15, 2025 | 4.75 | 5.25 | 4.75 | 5.25 | 5.25 | 10.53% | 231,124 |
| Oct 14, 2025 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | -5.00% | 35,835 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.60 | 5.00 | 5.00 | 5.26% | 73,972 |
| Oct 10, 2025 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | - | 540 |
| Oct 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 163,624 |
| Oct 8, 2025 | 5.50 | 5.98 | 4.60 | 4.75 | 4.75 | -13.64% | 169,702 |
| Oct 7, 2025 | 5.75 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 89,758 |
| Oct 6, 2025 | 5.75 | 5.97 | 5.51 | 5.75 | 5.75 | - | 58,098 |
| Oct 3, 2025 | 5.75 | 5.97 | 5.75 | 5.75 | 5.75 | - | 1,591 |
| Oct 2, 2025 | 6.25 | 6.25 | 5.75 | 5.75 | 5.75 | -8.00% | 160,000 |
| Oct 1, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 426 |
| Sep 30, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 102 |
| Sep 29, 2025 | 6.25 | 6.25 | 6.01 | 6.25 | 6.25 | - | 4,916 |
| Sep 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 69,611 |
| Sep 25, 2025 | 6.25 | 6.38 | 6.01 | 6.25 | 6.25 | - | 71,148 |
| Sep 24, 2025 | 6.25 | 6.48 | 6.25 | 6.25 | 6.25 | - | 23,848 |
| Sep 23, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 3,836 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.00 | 6.25 | 6.25 | -7.41% | 549,075 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 115,360 |
| Sep 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 115,360 |
| Sep 17, 2025 | 6.75 | 6.75 | 6.51 | 6.75 | 6.75 | - | 4,120 |
| Sep 16, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 50,897 |
| Sep 15, 2025 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 10,413 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 3,080,000 |
| Sep 11, 2025 | 7.00 | 7.00 | 6.68 | 6.75 | 6.75 | -3.57% | 440,347 |
| Sep 10, 2025 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 365,034 |
| Sep 9, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | - | 10,699 |
| Sep 8, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 23,315 |
| Sep 5, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | - | 1,127 |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,026,556 |
| Sep 3, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 147,918 |
| Sep 2, 2025 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | 1.81% | 415,970 |
| Sep 1, 2025 | 6.68 | 6.68 | 6.63 | 6.63 | 6.63 | - | 107,394 |
| 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 |