European Green Transition Plc EGT
LSE · United Kingdom · Utilities
GBp 11.13-0.38 (-3.26%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 11.13 | -3.26% | GBp 11.13 | GBp 11.13 | GBp 11.13 | 8.97K |
| 2026-09-30 | GBp 11.50 | -9.80% | GBp 12.75 | GBp 13.00 | GBp 11.50 | 483.24K |
| 2026-09-29 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 38.80K |
| 2026-09-28 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 173.81K |
| 2026-09-25 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.50 | GBp 12.50 | 549.29K |
| 2026-09-24 | GBp 12.75 | +2.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 188.51K |
| 2026-09-23 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 325.41K |
| 2026-09-22 | GBp 12.50 | +2.04% | GBp 12.25 | GBp 13.00 | GBp 12.00 | 284.65K |
| 2026-09-21 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 132.00K |
| 2026-09-18 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.44 | 100.67K |
| 2026-09-17 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.27 | 137.53K |
| 2026-09-16 | GBp 12.25 | -5.77% | GBp 13.00 | GBp 13.50 | GBp 11.99 | 723.54K |
| 2026-09-15 | GBp 13.00 | -3.70% | GBp 13.50 | GBp 14.00 | GBp 12.50 | 285.97K |
| 2026-09-14 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 632.29K |
| 2026-09-11 | GBp 13.50 | +5.47% | GBp 12.75 | GBp 13.85 | GBp 12.65 | 778.97K |
| 2026-09-10 | GBp 12.80 | +0.39% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 234.38K |
| 2026-09-09 | GBp 12.75 | -3.77% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 644.57K |
| 2026-09-08 | GBp 13.25 | +1.92% | GBp 13.00 | GBp 14.00 | GBp 12.50 | 813.63K |
| 2026-09-07 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 205.32K |
| 2026-09-04 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.60 | 182.09K |
| 2026-09-03 | GBp 13.25 | -3.64% | GBp 13.75 | GBp 14.00 | GBp 13.00 | 619.44K |
| 2026-09-02 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 433.77K |
| 2026-09-01 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 14.50 | GBp 13.00 | 554.57K |
| 2026-08-28 | GBp 14.00 | -4.11% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 251.38K |
| 2026-08-27 | GBp 14.60 | +1.39% | GBp 14.50 | GBp 15.00 | GBp 13.50 | 718.22K |
| 2026-08-26 | GBp 14.40 | +4.73% | GBp 13.75 | GBp 15.00 | GBp 13.75 | 1.12M |
| 2026-08-25 | GBp 13.75 | +5.77% | GBp 13.00 | GBp 14.35 | GBp 12.77 | 508.43K |
| 2026-08-24 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 503.95K |
| 2026-08-21 | GBp 13.00 | 0.00% | GBp 12.75 | GBp 13.50 | GBp 12.50 | 441.25K |
| 2026-08-20 | GBp 13.00 | +6.12% | GBp 12.25 | GBp 13.00 | GBp 12.00 | 698.79K |
| 2026-08-19 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 13.00 | GBp 11.60 | 572.64K |
| 2026-08-18 | GBp 12.50 | +8.70% | GBp 11.50 | GBp 12.82 | GBp 11.00 | 965.46K |
| 2026-08-17 | GBp 11.50 | +2.22% | GBp 11.00 | GBp 12.00 | GBp 11.00 | 1.28M |
| 2026-08-14 | GBp 11.25 | -0.44% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 394.26K |
| 2026-08-13 | GBp 11.30 | +2.73% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 770.86K |
| 2026-08-12 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 484.45K |
| 2026-08-11 | GBp 10.75 | +1.42% | GBp 10.60 | GBp 11.00 | GBp 10.20 | 270.08K |
| 2026-08-10 | GBp 10.60 | +0.95% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 620.10K |
| 2026-08-07 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 302.72K |
| 2026-08-06 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 445.82K |
| 2026-08-05 | GBp 10.75 | -6.52% | GBp 11.50 | GBp 12.00 | GBp 10.55 | 836.96K |
| 2026-08-04 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 202.16K |
| 2026-08-03 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.50 | GBp 11.00 | 2.55M |
| 2026-07-31 | GBp 11.25 | +12.50% | GBp 10.00 | GBp 11.50 | GBp 9.50 | 1.21M |
| 2026-07-30 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.60 | 1.01M |
| 2026-07-29 | GBp 10.00 | +5.26% | GBp 9.50 | GBp 10.77 | GBp 9.00 | 2.13M |
| 2026-07-28 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.90 | GBp 9.48 | 158.36K |
| 2026-07-27 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.10 | 89.20K |
| 2026-07-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.31 | 38.16K |
| 2026-07-23 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.31 | 34.13K |
| 2026-07-22 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 300.16K |
| 2026-07-21 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.75 | GBp 9.13 | 66.15K |
| 2026-07-20 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 58.29K |
| 2026-07-17 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.62 | GBp 9.33 | 362.09K |
| 2026-07-16 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 190.64K |
| 2026-07-15 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 255.05K |
| 2026-07-14 | GBp 9.50 | +1.33% | GBp 9.38 | GBp 10.00 | GBp 9.00 | 343.57K |
| 2026-07-13 | GBp 9.38 | +4.17% | GBp 9.00 | GBp 10.00 | GBp 9.00 | 1.56M |
| 2026-07-10 | GBp 9.00 | +2.86% | GBp 8.75 | GBp 9.50 | GBp 8.50 | 1.16M |
| 2026-07-09 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.50 | 141.34K |
| 2026-07-08 | GBp 8.75 | -4.11% | GBp 9.13 | GBp 9.25 | GBp 8.70 | 208.17K |
| 2026-07-07 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.00 | 291.36K |
| 2026-07-06 | GBp 9.13 | -1.35% | GBp 9.25 | GBp 9.40 | GBp 9.00 | 71.57K |
| 2026-07-03 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.50 | GBp 9.01 | 300.35K |
| 2026-07-02 | GBp 9.25 | -9.76% | GBp 10.25 | GBp 10.50 | GBp 9.05 | 994.75K |
| 2026-07-01 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 9.62 | 185.00K |
| 2026-06-30 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.34 | GBp 10.00 | 304.11K |
| 2026-06-29 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 251.86K |
| 2026-06-26 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.30 | 248.61K |
| 2026-06-25 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.55 | 155.13K |
| 2026-06-24 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.61 | 84.30K |
| 2026-06-23 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 272.04K |
| 2026-06-22 | GBp 10.50 | -4.55% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 222.16K |
| 2026-06-19 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.29 | GBp 10.66 | 278.92K |
| 2026-06-18 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 301.55K |
| 2026-06-17 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 317.44K |
| 2026-06-16 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 169.86K |
| 2026-06-15 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 113.55K |
| 2026-06-12 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 595.02K |
| 2026-06-11 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 709.72K |
| 2026-06-10 | GBp 11.00 | +4.76% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 671.79K |
| 2026-06-09 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.22 | 989.37K |
| 2026-06-08 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 136.17K |
| 2026-06-05 | GBp 10.50 | +7.69% | GBp 10.00 | GBp 10.50 | GBp 10.00 | 1.54M |
| 2026-06-04 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.50 | GBp 9.50 | 1.29M |
| 2026-06-03 | GBp 9.75 | +13.04% | GBp 8.63 | GBp 10.00 | GBp 8.25 | 1.27M |
| 2026-06-02 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 9.00 | GBp 8.25 | 28.10K |
| 2026-06-01 | GBp 8.63 | -1.43% | GBp 8.75 | GBp 9.25 | GBp 8.25 | 18.72K |
| 2026-05-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.25 | GBp 8.25 | 70.41K |
| 2026-05-28 | GBp 8.75 | +2.94% | GBp 8.50 | GBp 9.25 | GBp 8.25 | 263.79K |