Shares Magazine
6.75p+0.00 (+0.00%)04 Aug 2025, 12:21
European Green Transition PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 5,518 |
| Aug 1, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 6,562 |
| Jul 31, 2025 | 6.75p | 6.70p | 6.68p | 6.75p | 38,712 |
| Jul 30, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 3,012 |
| Jul 29, 2025 | 6.85p | 7.00p | 6.70p | 6.75p | 49,142 |
| Jul 28, 2025 | 6.85p | 7.00p | 6.71p | 6.85p | 15,216 |
| Jul 24, 2025 | 6.85p | 6.98p | 6.70p | 6.85p | 199,546 |
| Jul 23, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 71 |
| Jul 22, 2025 | 6.85p | 6.70p | 6.70p | 6.85p | 50 |
| Jul 21, 2025 | 6.85p | 7.00p | 6.82p | 6.85p | 13,493 |
| Jul 17, 2025 | 6.85p | 6.98p | 6.98p | 6.85p | 1,325 |
| Jul 16, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 57 |
| Jul 15, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 113 |
| Jul 14, 2025 | 6.85p | 7.00p | 6.82p | 6.85p | 30,044 |
| Jul 11, 2025 | 6.85p | 7.00p | 7.00p | 6.85p | 128 |
| Jul 10, 2025 | 7.25p | 7.00p | 6.98p | 6.85p | 103,500 |
| Jul 9, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 126,741 |
| Jul 8, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 315 |
| Jul 4, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 100,350 |
| Jul 3, 2025 | 7.25p | 7.49p | 7.00p | 7.25p | 8,335 |
| Jul 2, 2025 | 7.25p | 7.40p | 7.05p | 7.25p | 35,998 |
| Jul 1, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 6 |
| Jun 30, 2025 | 7.25p | 7.05p | 7.00p | 7.25p | 22,424 |
| Jun 26, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 5,644 |
| Jun 25, 2025 | 7.25p | 7.50p | 7.01p | 7.25p | 2,919 |
| Jun 24, 2025 | 7.25p | 7.50p | 7.25p | 7.25p | 96 |
| Jun 23, 2025 | 7.25p | 7.40p | 7.00p | 7.25p | 14,550 |
| Jun 20, 2025 | 7.25p | 7.50p | 7.05p | 7.25p | 5,686 |
| Jun 18, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 13,513 |
| Jun 17, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 59,920 |
| Jun 16, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 4,073 |
| Jun 12, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 54,297 |
| Jun 11, 2025 | 7.25p | 7.12p | 7.00p | 7.25p | 3,920 |
| Jun 10, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 133 |
| Jun 9, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 173 |
| Jun 6, 2025 | 7.25p | 7.45p | 7.00p | 7.25p | 16,853 |
| Jun 5, 2025 | 7.25p | 7.49p | 7.49p | 7.25p | 2,704 |
| Jun 4, 2025 | 7.25p | 7.50p | 7.40p | 7.25p | 56,582 |
| May 30, 2025 | 7.25p | 7.10p | 7.10p | 7.25p | 2,000 |
| May 29, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 3 |
| May 28, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 1 |
| May 27, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 38,362 |
| May 23, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 18,851 |
| May 22, 2025 | 7.25p | 7.40p | 7.40p | 7.25p | 25,000 |
| May 21, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 86 |
| May 20, 2025 | 7.40p | 7.10p | 7.10p | 7.25p | 106,303 |
| May 19, 2025 | 7.40p | 7.50p | 7.50p | 7.40p | 65 |
| May 16, 2025 | 7.40p | 7.50p | 7.30p | 7.40p | 233 |
| May 14, 2025 | 7.40p | 7.50p | 7.50p | 7.40p | 255 |
| May 13, 2025 | 7.40p | 7.50p | 7.45p | 7.40p | 604 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,330.50 | 15.29 |
| Fresnillo PLC | 1,579.72 | 10.16 |
| Oxford Nanopore Technologies PLC | 213.91 | 7.82 |
| Diageo PLC | 1,930.00 | 6.34 |
| Keller Group PLC | 1,394.00 | 5.77 |
| Travis Perkins PLC | 558.00 | 4.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 212.00 | -13.82 |
| Harworth Group PLC | 182.75 | -2.27 |
| Aston Martin Lagonda Global Holdings PLC | 70.20 | -1.96 |
| Ocado Group PLC | 342.90 | -1.78 |
| Centrica PLC | 163.40 | -1.56 |
| Tesco PLC | 419.90 | -1.27 |