European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 12.85
-0.40 (-3.02%)
Sep 4, 2026, 3:47 PM GMT
European Green Transition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 190,638 |
| Jul 15, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 155,049 |
| Jul 14, 2026 | 9.38 | 10.00 | 9.00 | 9.50 | 9.50 | 1.33% | 343,567 |
| Jul 13, 2026 | 9.00 | 10.00 | 9.00 | 9.38 | 9.38 | 4.17% | 1,558,562 |
| Jul 10, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 1,160,207 |
| Jul 9, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 141,339 |
| Jul 8, 2026 | 9.13 | 9.25 | 8.70 | 8.75 | 8.75 | -4.11% | 208,166 |
| Jul 7, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 291,359 |
| Jul 6, 2026 | 9.25 | 9.40 | 9.00 | 9.13 | 9.13 | -1.35% | 71,568 |
| Jul 3, 2026 | 9.25 | 9.50 | 9.01 | 9.25 | 9.25 | - | 300,348 |
| Jul 2, 2026 | 10.25 | 10.50 | 9.05 | 9.25 | 9.25 | -9.76% | 994,747 |
| Jul 1, 2026 | 10.25 | 10.50 | 9.62 | 10.25 | 10.25 | - | 184,996 |
| Jun 30, 2026 | 10.25 | 10.34 | 10.00 | 10.25 | 10.25 | - | 204,110 |
| Jun 29, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 251,862 |
| Jun 26, 2026 | 10.75 | 11.00 | 10.30 | 10.50 | 10.50 | -2.33% | 248,607 |