European Green Transition plc (AIM:EGT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.25 (2.56%)
Nov 6, 2026, 3:24 PM GMT
European Green Transition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.83 | 10.00 | 9.00 | 10.00 | 10.00 | 2.56% | 67,948 |
| Nov 5, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 146,193 |
| Nov 4, 2026 | 10.50 | 11.00 | 9.50 | 9.75 | 9.75 | -7.14% | 209,305 |
| Nov 3, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 8,248 |
| Nov 2, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 352,546 |
| Oct 30, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 301,394 |
| Oct 29, 2026 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 74,651 |
| Oct 28, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 263,762 |
| Oct 27, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 61,412 |
| Oct 26, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 578,474 |
| Oct 23, 2026 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | -2.38% | 770,138 |
| Oct 22, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 450,414 |
| Oct 21, 2026 | 10.75 | 10.89 | 10.89 | 10.75 | 10.75 | - | 255 |
| Oct 20, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 265,232 |
| Oct 19, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 39,141 |
| Oct 16, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 289,275 |
| Oct 15, 2026 | 10.85 | 11.00 | 10.50 | 10.75 | 10.75 | - | 86,438 |
| Oct 14, 2026 | 11.19 | 11.50 | 10.50 | 10.75 | 10.75 | - | 191,430 |
| Oct 13, 2026 | 11.20 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 169,912 |
| Oct 12, 2026 | 11.25 | 11.50 | 10.65 | 11.00 | 11.00 | -2.22% | 778,136 |
| Oct 9, 2026 | 11.55 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 384,262 |
| Oct 8, 2026 | 11.89 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 478,377 |
| Oct 7, 2026 | 12.00 | 12.40 | 11.88 | 12.00 | 12.00 | - | 129,901 |
| Oct 6, 2026 | 11.75 | 12.30 | 11.50 | 12.00 | 12.00 | 2.13% | 576,400 |
| Oct 5, 2026 | 11.50 | 12.40 | 11.50 | 11.75 | 11.75 | 2.17% | 499,299 |
| Oct 2, 2026 | 11.13 | 12.00 | 11.00 | 11.50 | 11.50 | - | 251,261 |
| Oct 1, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | - | 521,355 |
| Sep 30, 2026 | 12.51 | 12.20 | 11.50 | 11.50 | 11.50 | -9.80% | 233,243 |
| Sep 29, 2026 | 12.51 | 13.00 | 12.50 | 12.75 | 12.75 | - | 38,805 |
| Sep 28, 2026 | 13.50 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 173,808 |
| Sep 25, 2026 | 12.55 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 549,292 |
| Sep 24, 2026 | 13.30 | 13.50 | 12.50 | 12.75 | 12.75 | 2.00% | 188,514 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | - | 325,414 |
| Sep 22, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 284,649 |
| Sep 21, 2026 | 12.28 | 12.50 | 12.00 | 12.25 | 12.25 | - | 131,998 |
| Sep 18, 2026 | 12.50 | 12.50 | 12.44 | 12.25 | 12.25 | - | 100,665 |
| Sep 17, 2026 | 12.28 | 12.50 | 12.28 | 12.25 | 12.25 | - | 137,525 |
| Sep 16, 2026 | 13.50 | 13.50 | 12.00 | 12.25 | 12.25 | -5.77% | 723,535 |
| Sep 15, 2026 | 14.00 | 14.00 | 12.50 | 13.00 | 13.00 | -3.70% | 285,969 |
| Sep 14, 2026 | 13.70 | 14.00 | 13.00 | 13.50 | 13.50 | - | 582,293 |
| Sep 11, 2026 | 12.75 | 13.85 | 12.65 | 13.50 | 13.50 | 5.47% | 778,967 |
| Sep 10, 2026 | 12.75 | 13.00 | 12.50 | 12.80 | 12.80 | 0.39% | 234,375 |
| Sep 9, 2026 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | -3.77% | 644,574 |
| Sep 8, 2026 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 713,626 |
| Sep 7, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 205,317 |
| Sep 4, 2026 | 13.25 | 13.50 | 12.60 | 13.00 | 13.00 | -1.89% | 182,085 |
| Sep 3, 2026 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 619,436 |
| Sep 2, 2026 | 13.80 | 14.00 | 13.00 | 13.75 | 13.75 | 1.85% | 433,766 |
| Sep 1, 2026 | 14.00 | 14.50 | 13.00 | 13.50 | 13.50 | -3.57% | 554,571 |
| Aug 28, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | -4.11% | 251,380 |