European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 13.00
+0.25 (1.96%)
Sep 25, 2026, 4:37 PM GMT
European Green Transition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 14.50 | 15.00 | 13.50 | 14.60 | 14.60 | 1.39% | 718,222 |
| Aug 26, 2026 | 13.75 | 15.00 | 13.75 | 14.40 | 14.40 | 4.73% | 1,123,325 |
| Aug 25, 2026 | 13.18 | 13.90 | 12.77 | 13.75 | 13.75 | 5.77% | 369,094 |
| Aug 24, 2026 | 13.45 | 13.50 | 12.50 | 13.00 | 13.00 | - | 503,955 |
| Aug 21, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | - | 441,252 |
| Aug 20, 2026 | 12.25 | 13.00 | 12.00 | 13.00 | 13.00 | 6.12% | 548,788 |
| Aug 19, 2026 | 12.60 | 13.00 | 11.60 | 12.25 | 12.25 | -2.00% | 572,639 |
| Aug 18, 2026 | 12.00 | 12.83 | 11.00 | 12.50 | 12.50 | 8.70% | 965,460 |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 1,277,076 |
| Aug 14, 2026 | 11.31 | 11.50 | 11.00 | 11.25 | 11.25 | -0.44% | 236,275 |
| Aug 13, 2026 | 10.50 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 770,856 |
| Aug 12, 2026 | 10.75 | 11.00 | 10.00 | 11.00 | 11.00 | 2.33% | 484,446 |
| Aug 11, 2026 | 10.60 | 11.00 | 10.20 | 10.75 | 10.75 | 1.42% | 270,075 |
| Aug 10, 2026 | 10.75 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 620,101 |
| Aug 7, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 302,725 |
| Aug 6, 2026 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | - | 445,817 |
| Aug 5, 2026 | 11.50 | 12.00 | 10.68 | 10.75 | 10.75 | -6.52% | 774,458 |
| Aug 4, 2026 | 11.70 | 12.00 | 11.00 | 11.50 | 11.50 | - | 202,165 |
| Aug 3, 2026 | 11.25 | 12.50 | 11.00 | 11.50 | 11.50 | 2.22% | 2,548,520 |
| Jul 31, 2026 | 10.00 | 11.50 | 9.50 | 11.25 | 11.25 | 12.50% | 1,206,841 |
| Jul 30, 2026 | 10.00 | 10.40 | 9.60 | 10.00 | 10.00 | - | 706,109 |
| Jul 29, 2026 | 9.50 | 10.78 | 9.00 | 10.00 | 10.00 | 5.26% | 1,790,987 |
| Jul 28, 2026 | 9.90 | 9.90 | 9.48 | 9.50 | 9.50 | - | 158,360 |
| Jul 27, 2026 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 89,198 |
| Jul 24, 2026 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | - | 38,156 |
| Jul 23, 2026 | 9.50 | 10.00 | 9.31 | 9.50 | 9.50 | - | 34,131 |
| Jul 22, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 300,159 |
| Jul 21, 2026 | 9.50 | 9.75 | 9.13 | 9.50 | 9.50 | - | 66,145 |
| Jul 20, 2026 | 9.38 | 10.00 | 9.00 | 9.50 | 9.50 | - | 58,286 |
| Jul 17, 2026 | 9.50 | 9.62 | 9.33 | 9.50 | 9.50 | - | 362,092 |