European Green Transition plc (AIM:EGT)
London
· Delayed Price · Currency is GBP · Price in GBX 6.25
0.00 (0.00%)
At close: Dec 5, 2025
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Nov 6, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 129,370 |
| Nov 5, 2025 | 6.25 | 6.44 | 6.00 | 6.25 | 6.25 | - | 687 |
| Nov 4, 2025 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | - | 4,558 |
| Nov 3, 2025 | 6.25 | 6.03 | 6.03 | 6.25 | 6.25 | - | 6,413 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 1,836 |
| Oct 30, 2025 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | 8.70% | 17,392 |
| Oct 29, 2025 | 5.75 | 6.00 | 5.75 | 5.75 | 5.75 | - | 63,000 |
| Oct 28, 2025 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | - | 19,574 |
| Oct 27, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 76,107 |
| Oct 24, 2025 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 43,093 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 19,810 |
| Oct 22, 2025 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 22,462 |
| Oct 21, 2025 | 5.25 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 50,454 |
| Oct 20, 2025 | 4.75 | 5.50 | 4.77 | 5.25 | 5.25 | 10.53% | 232,040 |
| Oct 17, 2025 | 5.25 | 5.05 | 5.00 | 4.75 | 4.75 | -9.52% | 100,519 |
| Oct 16, 2025 | 5.25 | 5.50 | 5.05 | 5.25 | 5.25 | - | 126,469 |
| Oct 15, 2025 | 4.75 | 5.00 | 4.93 | 5.25 | 5.25 | 10.53% | 231,124 |
| Oct 14, 2025 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | -5.00% | 35,335 |
| Oct 13, 2025 | 4.75 | 5.00 | 4.60 | 5.00 | 5.00 | 5.26% | 45,092 |
| Oct 10, 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 340 |
| Oct 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 8, 2025 | 5.50 | 5.98 | 4.60 | 4.75 | 4.75 | -13.64% | 163,624 |
| Oct 7, 2025 | 5.75 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 59,908 |
| Oct 6, 2025 | 5.75 | 5.97 | 5.51 | 5.75 | 5.75 | - | 29,623 |
| Oct 3, 2025 | 5.75 | 5.97 | 5.97 | 5.75 | 5.75 | - | 1,591 |
| Oct 2, 2025 | 6.25 | 6.00 | 6.00 | 5.75 | 5.75 | -8.00% | 110,000 |
| Oct 1, 2025 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | - | 213 |
| Sep 30, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 66 |
| Sep 29, 2025 | 6.25 | 6.01 | 6.01 | 6.25 | 6.25 | - | 2,458 |
| Sep 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 25, 2025 | 6.25 | 6.38 | 6.01 | 6.25 | 6.25 | - | 69,611 |
| Sep 24, 2025 | 6.25 | 6.48 | 6.25 | 6.25 | 6.25 | - | 23,847 |
| Sep 23, 2025 | 6.25 | 6.50 | 6.45 | 6.25 | 6.25 | - | 3,836 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.00 | 6.25 | 6.25 | -7.41% | 549,075 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2025 | 6.75 | 6.51 | 6.51 | 6.75 | 6.75 | - | 4,120 |
| Sep 16, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 50,897 |
| Sep 15, 2025 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 10,342 |
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 11, 2025 | 7.00 | 6.68 | 6.68 | 6.75 | 6.75 | -3.57% | 330,347 |
| Sep 10, 2025 | 6.75 | 6.95 | 6.50 | 7.00 | 7.00 | 3.70% | 365,034 |
| Sep 9, 2025 | 6.75 | 7.00 | 6.94 | 6.75 | 6.75 | - | 10,485 |
| Sep 8, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 23,275 |
| Sep 5, 2025 | 6.75 | 7.00 | 6.80 | 6.75 | 6.75 | - | 1,069 |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 3, 2025 | 6.75 | 6.90 | 6.50 | 6.75 | 6.75 | - | 75,541 |
| Sep 2, 2025 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | 1.89% | 397,970 |
| Sep 1, 2025 | 6.63 | 6.68 | 6.68 | 6.63 | 6.63 | - | 53,697 |
| Aug 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Aug 28, 2025 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | - | 3 |
| Aug 27, 2025 | 6.75 | 6.53 | 6.50 | 6.63 | 6.63 | -1.85% | 10,042 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 74 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.50 | 6.75 | 6.75 | - | 250,006 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 20, 2025 | 6.75 | 7.00 | 6.53 | 6.75 | 6.75 | - | 171 |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 18, 2025 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 1,030 |
| Aug 15, 2025 | 6.75 | 7.00 | 6.68 | 6.75 | 6.75 | - | 4,611 |
| Aug 14, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 70 |
| Aug 13, 2025 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | - | 50,142 |
| Aug 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 11, 2025 | 6.75 | 6.68 | 6.68 | 6.75 | 6.75 | - | 1,497 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 7, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 374 |
| Aug 6, 2025 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 9,695 |
| Aug 5, 2025 | 6.75 | 6.68 | 6.50 | 6.75 | 6.75 | - | 40,129 |
| Aug 4, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 5,518 |
| Aug 1, 2025 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 6,562 |
| Jul 31, 2025 | 6.75 | 6.70 | 6.68 | 6.75 | 6.75 | - | 38,712 |
| Jul 30, 2025 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | - | 3,012 |
| Jul 29, 2025 | 6.85 | 7.00 | 6.70 | 6.75 | 6.75 | -1.46% | 49,142 |
| Jul 28, 2025 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | - | 15,216 |
| Jul 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 24, 2025 | 6.85 | 6.98 | 6.70 | 6.85 | 6.85 | - | 199,546 |
| Jul 23, 2025 | 6.85 | 7.00 | 7.00 | 6.85 | 6.85 | - | 71 |
| Jul 22, 2025 | 6.85 | 6.70 | 6.70 | 6.85 | 6.85 | - | 50 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.82 | 6.85 | 6.85 | - | 13,493 |
| Jul 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 17, 2025 | 6.85 | 6.98 | 6.98 | 6.85 | 6.85 | - | 1,325 |