Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
+10.00 (3.92%)
Oct 17, 2025, 4:35 PM BST
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 275.00 | 281.00 | 246.74 | 255.00 | 255.00 | -7.27% | 723,597 |
| Oct 15, 2025 | 282.00 | 282.50 | 275.00 | 275.00 | 275.00 | -1.61% | 196,735 |
| Oct 14, 2025 | 281.00 | 282.00 | 278.52 | 279.50 | 279.50 | -0.18% | 2,061,693 |
| Oct 13, 2025 | 279.00 | 282.00 | 279.00 | 280.00 | 280.00 | 0.36% | 390,117 |
| Oct 10, 2025 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -0.53% | 835,295 |
| Oct 9, 2025 | 280.50 | 285.00 | 278.00 | 280.50 | 280.50 | -0.18% | 477,179 |
| Oct 8, 2025 | 283.00 | 283.00 | 279.99 | 281.00 | 281.00 | -0.35% | 399,310 |
| Oct 7, 2025 | 285.00 | 285.00 | 279.10 | 282.00 | 282.00 | 0.36% | 284,247 |
| Oct 6, 2025 | 282.00 | 288.83 | 276.00 | 281.00 | 281.00 | 2.93% | 3,328,999 |
| Oct 3, 2025 | 270.50 | 273.00 | 268.50 | 273.00 | 273.00 | 1.30% | 181,651 |
| Oct 2, 2025 | 274.50 | 274.50 | 268.50 | 269.50 | 269.50 | -0.19% | 164,434 |
| Oct 1, 2025 | 271.00 | 271.00 | 266.50 | 270.00 | 270.00 | 0.56% | 186,084 |
| Sep 30, 2025 | 265.00 | 271.00 | 260.00 | 268.50 | 268.50 | -0.74% | 574,701 |
| Sep 29, 2025 | 270.00 | 272.50 | 265.00 | 270.50 | 270.50 | 0.56% | 180,022 |
| Sep 26, 2025 | 269.50 | 273.83 | 266.25 | 269.00 | 269.00 | 0.37% | 220,070 |
| Sep 25, 2025 | 267.50 | 269.50 | 265.89 | 268.00 | 268.00 | -0.74% | 74,278 |
| Sep 24, 2025 | 274.00 | 274.00 | 264.50 | 270.00 | 270.00 | - | 597,704 |
| Sep 23, 2025 | 273.00 | 275.73 | 269.61 | 270.00 | 270.00 | -1.10% | 272,830 |
| Sep 22, 2025 | 268.00 | 274.50 | 265.50 | 273.00 | 273.00 | 1.30% | 1,412,439 |
| Sep 19, 2025 | 273.50 | 275.00 | 267.00 | 269.50 | 269.50 | -1.64% | 316,336 |
| Sep 18, 2025 | 266.00 | 275.00 | 266.00 | 274.00 | 274.00 | 2.62% | 383,559 |
| Sep 17, 2025 | 265.00 | 267.50 | 264.00 | 267.00 | 267.00 | 0.95% | 401,132 |
| Sep 16, 2025 | 264.00 | 265.00 | 263.98 | 264.50 | 264.50 | 0.19% | 1,214,901 |
| Sep 15, 2025 | 265.00 | 265.50 | 264.00 | 264.00 | 264.00 | - | 540,021 |
| Sep 12, 2025 | 264.00 | 265.14 | 263.00 | 264.00 | 264.00 | 0.19% | 264,669 |
| Sep 11, 2025 | 263.50 | 264.50 | 263.50 | 263.50 | 263.50 | - | 633,640 |
| Sep 10, 2025 | 263.00 | 264.50 | 263.00 | 263.50 | 263.50 | 0.19% | 606,525 |
| Sep 9, 2025 | 265.00 | 269.50 | 263.00 | 263.00 | 263.00 | -0.75% | 2,168,608 |
| Sep 8, 2025 | 257.00 | 275.50 | 257.00 | 265.00 | 265.00 | 18.30% | 6,413,431 |
| Sep 5, 2025 | 227.50 | 234.00 | 224.00 | 224.00 | 224.00 | -1.97% | 210,647 |
| Sep 4, 2025 | 229.69 | 231.00 | 223.50 | 228.50 | 228.50 | 2.93% | 140,813 |
| Sep 3, 2025 | 225.00 | 233.00 | 220.00 | 222.00 | 222.00 | -1.33% | 507,457 |
| Sep 2, 2025 | 229.00 | 232.00 | 225.00 | 225.00 | 225.00 | -1.53% | 102,769 |
| Sep 1, 2025 | 225.50 | 234.00 | 222.00 | 228.50 | 228.50 | 2.93% | 400,330 |
| Aug 29, 2025 | 225.50 | 229.62 | 221.00 | 222.00 | 222.00 | -2.42% | 140,644 |
| Aug 28, 2025 | 218.00 | 229.00 | 218.00 | 227.50 | 227.50 | 2.25% | 269,302 |
| Aug 27, 2025 | 229.00 | 229.00 | 221.00 | 222.50 | 222.50 | -0.67% | 156,281 |
| Aug 26, 2025 | 226.00 | 229.00 | 221.00 | 224.00 | 224.00 | - | 154,922 |
| Aug 22, 2025 | 211.50 | 227.50 | 211.50 | 224.00 | 224.00 | 1.13% | 95,602 |
| Aug 21, 2025 | 210.00 | 224.00 | 210.00 | 221.50 | 221.50 | 1.84% | 93,739 |
| Aug 20, 2025 | 216.00 | 221.00 | 214.00 | 217.50 | 217.50 | 0.93% | 132,895 |
| Aug 19, 2025 | 215.00 | 219.50 | 214.00 | 215.50 | 215.50 | 0.94% | 109,121 |
| Aug 18, 2025 | 223.50 | 225.00 | 211.00 | 213.50 | 213.50 | -4.26% | 173,370 |
| Aug 15, 2025 | 217.04 | 223.50 | 216.50 | 223.00 | 223.00 | 3.24% | 176,360 |
| Aug 14, 2025 | 215.00 | 218.00 | 212.50 | 216.00 | 216.00 | 1.65% | 197,681 |
| Aug 13, 2025 | 210.00 | 220.00 | 208.00 | 212.50 | 212.50 | -2.75% | 281,864 |
| Aug 12, 2025 | 221.50 | 222.50 | 215.50 | 218.50 | 218.50 | 1.39% | 175,263 |
| Aug 11, 2025 | 219.50 | 221.00 | 212.00 | 215.50 | 215.50 | - | 227,551 |
| Aug 8, 2025 | 206.50 | 218.50 | 206.50 | 215.50 | 215.50 | 1.65% | 233,640 |
| Aug 7, 2025 | 215.50 | 215.50 | 208.50 | 212.00 | 212.00 | -0.70% | 189,794 |