European Green Transition plc (AIM:EGT)
London · Delayed Price · Currency is GBP · Price in GBX 11.07
+0.07 (0.60%)
Jun 16, 2026, 12:56 PM GMT
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 113,546 |
| Jun 12, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 595,015 |
| Jun 11, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 709,721 |
| Jun 10, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 671,788 |
| Jun 9, 2026 | 10.50 | 11.00 | 10.22 | 10.50 | 10.50 | - | 989,373 |
| Jun 8, 2026 | 10.20 | 11.00 | 10.00 | 10.50 | 10.50 | - | 136,168 |
| Jun 5, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 7.69% | 1,535,081 |
| Jun 4, 2026 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | - | 1,286,267 |
| Jun 3, 2026 | 8.63 | 10.00 | 8.25 | 9.75 | 9.75 | 13.04% | 1,267,491 |
| Jun 2, 2026 | 8.63 | 9.00 | 8.25 | 8.63 | 8.63 | - | 28,104 |
| Jun 1, 2026 | 8.75 | 9.25 | 8.25 | 8.63 | 8.63 | -1.43% | 18,725 |
| May 29, 2026 | 8.75 | 9.25 | 8.25 | 8.75 | 8.75 | - | 70,411 |
| May 28, 2026 | 8.25 | 9.25 | 8.25 | 8.75 | 8.75 | 2.94% | 263,789 |
| May 27, 2026 | 8.75 | 8.75 | 8.25 | 8.50 | 8.50 | -2.86% | 491,979 |
| May 26, 2026 | 8.50 | 9.25 | 8.50 | 8.75 | 8.75 | 2.94% | 779,387 |
| May 22, 2026 | 8.50 | 8.70 | 8.25 | 8.50 | 8.50 | - | 358,129 |
| May 21, 2026 | 9.00 | 9.00 | 8.20 | 8.50 | 8.50 | -4.23% | 843,155 |
| May 20, 2026 | 9.25 | 9.50 | 8.50 | 8.88 | 8.88 | -4.05% | 604,044 |
| May 19, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 60,086 |
| May 18, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 101,649 |
| May 15, 2026 | 10.00 | 10.00 | 9.00 | 9.25 | 9.25 | -7.50% | 887,130 |
| May 14, 2026 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 5.26% | 575,642 |
| May 13, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 478,976 |
| May 12, 2026 | 9.25 | 9.47 | 9.00 | 9.25 | 9.25 | - | 554,712 |
| May 11, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 30,459 |
| May 8, 2026 | 9.25 | 9.50 | 9.05 | 9.25 | 9.25 | - | 619,082 |
| May 7, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 580,925 |
| May 6, 2026 | 8.75 | 9.25 | 8.50 | 9.25 | 9.25 | 5.71% | 421,413 |
| May 5, 2026 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 483,000 |
| May 1, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 617,009 |
| Apr 30, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 836,766 |
| Apr 29, 2026 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 617,464 |
| Apr 28, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 1,136,549 |
| Apr 27, 2026 | 9.25 | 9.50 | 9.08 | 9.25 | 9.25 | - | 486,186 |
| Apr 24, 2026 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | -7.50% | 1,176,378 |
| Apr 23, 2026 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | - | 354,931 |
| Apr 22, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 292,166 |
| Apr 21, 2026 | 10.00 | 10.50 | 9.55 | 9.75 | 9.75 | -2.50% | 807,031 |
| Apr 20, 2026 | 9.75 | 10.09 | 9.50 | 10.00 | 10.00 | 2.56% | 591,504 |
| Apr 17, 2026 | 9.75 | 9.98 | 9.50 | 9.75 | 9.75 | -1.52% | 775,653 |
| Apr 16, 2026 | 9.50 | 10.00 | 9.00 | 9.90 | 9.90 | 4.21% | 1,159,644 |
| Apr 15, 2026 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 2,128,316 |
| Apr 14, 2026 | 10.00 | 10.09 | 9.00 | 9.25 | 9.25 | -6.57% | 1,348,871 |
| Apr 13, 2026 | 10.00 | 11.00 | 9.50 | 9.90 | 9.90 | -1.00% | 2,149,342 |
| Apr 10, 2026 | 8.75 | 10.50 | 8.25 | 10.00 | 10.00 | 14.29% | 8,475,841 |
| Apr 9, 2026 | 7.13 | 9.50 | 6.75 | 8.75 | 8.75 | 22.81% | 7,626,014 |
| Apr 8, 2026 | 6.88 | 7.50 | 6.75 | 7.13 | 7.13 | 3.64% | 1,768,819 |
| Apr 7, 2026 | 6.50 | 7.05 | 6.50 | 6.88 | 6.88 | 7.42% | 3,318,844 |
| Apr 2, 2026 | 6.50 | 6.75 | 6.25 | 6.40 | 6.40 | -1.54% | 2,017,660 |
| Apr 1, 2026 | 6.38 | 6.50 | 6.10 | 6.50 | 6.50 | 1.96% | 1,065,180 |