European Green Transition plc (AIM:EGT)
London
· Delayed Price · Currency is GBP · Price in GBX 9.24
-0.01 (-0.11%)
Apr 29, 2026, 9:30 AM GMT
European Green Transition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.53 | 10.09 | 9.50 | 10.00 | 10.00 | 2.56% | 591,503 |
| 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 | 9.00 | 10.50 | 8.25 | 10.00 | 10.00 | 14.29% | 6,775,836 |
| 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 | 6.75 | 7.05 | 7.05 | 6.88 | 6.88 | 7.42% | 3,218,843 |
| 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 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.26 | 6.38 | 6.38 | -5.56% | 1,517,020 |
| Mar 30, 2026 | 7.25 | 7.50 | 6.04 | 6.75 | 6.75 | -6.90% | 2,275,424 |
| Mar 27, 2026 | 7.25 | 7.45 | 7.38 | 7.25 | 7.25 | - | 349,818 |
| Mar 26, 2026 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 372,811 |
| Mar 25, 2026 | 7.25 | 7.70 | 7.10 | 7.75 | 7.75 | 6.90% | 870,388 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 232,969 |
| Mar 23, 2026 | 7.63 | 7.75 | 7.00 | 7.25 | 7.25 | -4.92% | 639,525 |
| Mar 20, 2026 | 7.63 | 7.88 | 7.50 | 7.63 | 7.63 | - | 590,330 |
| Mar 19, 2026 | 7.88 | 8.00 | 7.00 | 7.63 | 7.63 | -3.17% | 628,040 |
| Mar 18, 2026 | 7.25 | 8.00 | 7.20 | 7.88 | 7.88 | 8.62% | 607,711 |
| Mar 17, 2026 | 6.75 | 7.50 | 6.50 | 7.25 | 7.25 | 7.41% | 782,931 |
| Mar 16, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 63,065 |
| Mar 13, 2026 | 6.75 | 7.18 | 6.50 | 6.75 | 6.75 | - | 1,135,616 |
| Mar 12, 2026 | 6.88 | 7.25 | 6.35 | 6.75 | 6.75 | -1.82% | 1,611,289 |
| Mar 11, 2026 | 6.25 | 7.50 | 6.00 | 6.88 | 6.88 | 5.77% | 1,529,759 |
| Mar 10, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 887,088 |
| Mar 9, 2026 | 6.50 | 7.00 | 6.75 | 6.75 | 6.75 | 3.85% | 74,601 |
| Mar 6, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 414,362 |
| 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 | 6.00 | 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 | 6.13 | 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 | 6.50 | 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 | 6.25 | 6.50 | 6.08 | 6.25 | 6.25 | - | 54,149 |
| Jan 19, 2026 | 6.25 | 6.50 | 6.08 | 6.25 | 6.25 | - | 66,875 |
| Jan 16, 2026 | 6.50 | 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 |