European Green Transition plc (AIM:EGT)
London
· Delayed Price · Currency is GBP · Price in GBX 6.84
+0.09 (1.33%)
Mar 6, 2026, 4:12 PM GMT
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.50 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 964,595 |
| Mar 4, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 1,057 |
| Mar 3, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 34,961 |
| Mar 2, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 19,957 |
| Feb 27, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 91,530 |
| Feb 26, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 13,540 |
| Feb 25, 2026 | 5.50 | 7.00 | 5.65 | 6.50 | 6.50 | 13.04% | 888,198 |
| Feb 24, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 19,008 |
| Feb 23, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 72,669 |
| Feb 20, 2026 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | - | 17,046 |
| Feb 19, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 425 |
| Feb 18, 2026 | 6.50 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 176,740 |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 16, 2026 | 6.13 | 6.50 | 5.50 | 6.00 | 6.00 | -2.04% | 55,409 |
| Feb 13, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 66 |
| Feb 12, 2026 | 6.13 | 6.50 | 6.50 | 6.13 | 6.13 | - | 443 |
| Feb 11, 2026 | 6.13 | 5.75 | 5.75 | 6.13 | 6.13 | - | 1,057 |
| Feb 10, 2026 | 5.90 | 6.50 | 5.80 | 6.13 | 6.13 | - | 52,990 |
| Feb 9, 2026 | 6.13 | 6.50 | 6.50 | 6.13 | 6.13 | - | 177 |
| Feb 6, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 212 |
| Feb 5, 2026 | 6.00 | 6.50 | 6.50 | 6.13 | 6.13 | 6.52% | 570 |
| Feb 4, 2026 | 6.25 | 6.50 | 5.50 | 5.75 | 5.75 | -8.00% | 289,937 |
| Feb 3, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 380 |
| Feb 2, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 2 |
| Jan 30, 2026 | 6.50 | 6.50 | 5.75 | 6.25 | 6.25 | -3.85% | 61,651 |
| Jan 29, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 579 |
| Jan 28, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 24,125 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 28,929 |
| Jan 26, 2026 | 6.63 | 7.00 | 6.00 | 6.50 | 6.50 | -1.89% | 13,283 |
| Jan 23, 2026 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 5,106 |
| Jan 22, 2026 | 6.25 | 7.00 | 6.25 | 6.63 | 6.63 | 6.00% | 268,691 |
| Jan 21, 2026 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | - | 4,225 |
| Jan 20, 2026 | 6.38 | 6.50 | 6.08 | 6.25 | 6.25 | - | 54,149 |
| Jan 19, 2026 | 6.50 | 6.50 | 6.08 | 6.25 | 6.25 | - | 66,875 |
| Jan 16, 2026 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 11,456 |
| Jan 15, 2026 | 6.00 | 6.50 | 6.46 | 6.25 | 6.25 | 4.17% | 46,429 |
| Jan 14, 2026 | 6.00 | 6.50 | 5.55 | 6.00 | 6.00 | - | 2,994 |
| Jan 13, 2026 | 6.00 | 6.50 | 6.39 | 6.00 | 6.00 | - | 187 |
| Jan 12, 2026 | 6.00 | 6.50 | 5.71 | 6.00 | 6.00 | - | 10,257 |
| Jan 9, 2026 | 6.00 | 6.50 | 6.50 | 6.00 | 6.00 | - | 4,174 |
| Jan 8, 2026 | 6.00 | 6.50 | 6.39 | 6.00 | 6.00 | - | 13,058 |
| Jan 7, 2026 | 6.00 | 5.51 | 5.51 | 6.00 | 6.00 | - | 1,093 |
| Jan 6, 2026 | 6.00 | 5.70 | 5.70 | 6.00 | 6.00 | - | 36,392 |
| Jan 5, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 408 |
| Jan 2, 2026 | 6.00 | 6.50 | 6.50 | 6.00 | 6.00 | - | 86 |
| Dec 31, 2025 | 6.00 | 6.20 | 6.20 | 6.00 | 6.00 | - | 150,000 |
| Dec 30, 2025 | 5.75 | 6.00 | 5.90 | 6.00 | 6.00 | 4.35% | 122,616 |
| Dec 29, 2025 | 5.75 | 5.51 | 5.50 | 5.75 | 5.75 | - | 1,695 |
| Dec 24, 2025 | 5.75 | 5.90 | 5.90 | 5.75 | 5.75 | - | 84 |
| Dec 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 17, 2025 | 5.75 | 5.90 | 5.90 | 5.75 | 5.75 | - | 24,966 |
| Dec 16, 2025 | 6.00 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Dec 15, 2025 | 6.00 | 5.94 | 5.94 | 6.00 | 6.00 | - | 113,569 |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 9, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 127 |
| Dec 8, 2025 | 6.25 | 6.25 | 5.56 | 6.00 | 6.00 | -4.00% | 156,129 |
| Dec 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| 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 |