European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 6.70
+0.45 (7.20%)
Jan 22, 2026, 3:32 PM GMT
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 4,225 |
| Jan 20, 2026 | 6.38 | 6.50 | 6.08 | 6.25 | 6.25 | - | 54,149 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.08 | 6.25 | 6.25 | - | 66,875 |
| Jan 16, 2026 | 6.00 | 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 |
| Jan 14, 2026 | 6.00 | 6.50 | 5.55 | 6.00 | 6.00 | - | 2,994 |
| Jan 13, 2026 | 6.00 | 6.50 | 6.39 | 6.00 | 6.00 | - | 187 |
| Jan 12, 2026 | 6.00 | 6.50 | 5.71 | 6.00 | 6.00 | - | 10,257 |
| Jan 9, 2026 | 6.00 | 6.50 | 6.50 | 6.00 | 6.00 | - | 4,174 |
| Jan 8, 2026 | 6.00 | 6.50 | 6.39 | 6.00 | 6.00 | - | 13,058 |
| Jan 7, 2026 | 6.00 | 5.51 | 5.51 | 6.00 | 6.00 | - | 1,093 |
| Jan 6, 2026 | 6.00 | 5.70 | 5.70 | 6.00 | 6.00 | - | 36,392 |
| Jan 5, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 408 |
| Jan 2, 2026 | 6.00 | 6.50 | 6.50 | 6.00 | 6.00 | - | 86 |
| Dec 31, 2025 | 6.00 | 6.20 | 6.20 | 6.00 | 6.00 | - | 150,000 |
| Dec 30, 2025 | 5.75 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 122,616 |
| Dec 29, 2025 | 5.75 | 5.51 | 5.50 | 5.75 | 5.75 | - | 1,695 |
| Dec 24, 2025 | 5.75 | 5.90 | 5.90 | 5.75 | 5.75 | - | 84 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 17, 2025 | 5.75 | 5.90 | 5.90 | 5.75 | 5.75 | - | 24,966 |
| Dec 16, 2025 | 6.00 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Dec 15, 2025 | 6.00 | 5.94 | 5.94 | 6.00 | 6.00 | - | 113,569 |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 9, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 127 |
| Dec 8, 2025 | 6.25 | 6.25 | 5.56 | 6.00 | 6.00 | -4.00% | 156,129 |
| Dec 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 4, 2025 | 6.25 | 6.01 | 6.00 | 6.25 | 6.25 | - | 76,133 |
| Dec 3, 2025 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | - | 49,402 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 1, 2025 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | - | 10,568 |
| Nov 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 27, 2025 | 6.25 | 6.20 | 6.01 | 6.25 | 6.25 | - | 8,321 |
| Nov 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 24, 2025 | 6.25 | 6.22 | 6.00 | 6.25 | 6.25 | - | 95 |
| Nov 21, 2025 | 6.25 | 6.25 | 6.03 | 6.25 | 6.25 | - | 73,316 |
| Nov 20, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 40 |
| Nov 19, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 16,656 |
| Nov 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 23,677 |
| Nov 17, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 1,297 |
| Nov 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 13, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 2,300 |
| Nov 12, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 162 |
| Nov 11, 2025 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 1,215 |
| Nov 10, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 1,242 |