Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 215.50
+4.50 (2.13%)
At close: Mar 4, 2026
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 210.50 | 215.00 | 210.50 | 214.50 | - | 1.66% | 50,038 |
| Mar 3, 2026 | 212.00 | 219.00 | 208.13 | 211.00 | 211.00 | - | 1,608,871 |
| Mar 2, 2026 | 212.00 | 219.50 | 209.50 | 211.00 | 211.00 | - | 674,572 |
| Feb 27, 2026 | 208.50 | 217.50 | 208.50 | 211.00 | 211.00 | -0.24% | 171,985 |
| Feb 26, 2026 | 210.00 | 218.50 | 208.50 | 211.50 | 211.50 | -1.63% | 109,971 |
| Feb 25, 2026 | 217.00 | 217.50 | 211.50 | 215.00 | 215.00 | -0.69% | 138,556 |
| Feb 24, 2026 | 214.00 | 216.50 | 214.00 | 216.50 | 216.50 | 1.41% | 116,219 |
| Feb 23, 2026 | 211.00 | 216.50 | 211.00 | 213.50 | 213.50 | -0.70% | 207,054 |
| Feb 20, 2026 | 213.00 | 219.50 | 213.00 | 215.00 | 215.00 | - | 76,531 |
| Feb 19, 2026 | 220.00 | 220.00 | 212.56 | 215.00 | 215.00 | 0.70% | 65,270 |
| Feb 18, 2026 | 220.00 | 220.00 | 210.50 | 213.50 | 213.50 | 1.18% | 69,442 |
| Feb 17, 2026 | 205.00 | 215.00 | 205.00 | 211.00 | 211.00 | - | 98,600 |
| Feb 16, 2026 | 218.00 | 218.00 | 208.50 | 211.00 | 211.00 | - | 71,648 |
| Feb 13, 2026 | 213.00 | 219.00 | 205.50 | 211.00 | 211.00 | - | 206,089 |
| Feb 12, 2026 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 0.48% | 167,289 |
| Feb 11, 2026 | 209.00 | 216.48 | 209.00 | 210.00 | 210.00 | 0.24% | 184,681 |
| Feb 10, 2026 | 203.00 | 212.50 | 203.00 | 209.50 | 209.50 | -0.24% | 61,404 |
| Feb 9, 2026 | 205.00 | 210.50 | 205.00 | 210.00 | 210.00 | 2.69% | 33,066 |
| Feb 6, 2026 | 205.50 | 208.50 | 203.00 | 204.50 | 204.50 | -0.49% | 90,769 |
| Feb 5, 2026 | 205.50 | 209.00 | 205.50 | 205.50 | 205.50 | -0.24% | 160,075 |
| Feb 4, 2026 | 205.00 | 209.50 | 205.00 | 206.00 | 206.00 | 0.49% | 92,789 |
| Feb 3, 2026 | 205.00 | 215.00 | 203.00 | 205.00 | 205.00 | -0.73% | 179,085 |
| Feb 2, 2026 | 204.00 | 214.00 | 204.00 | 206.50 | 206.50 | 1.23% | 108,272 |
| Jan 30, 2026 | 205.50 | 212.50 | 204.00 | 204.00 | 204.00 | -0.97% | 121,185 |
| Jan 29, 2026 | 205.50 | 209.50 | 205.00 | 206.00 | 206.00 | 0.49% | 143,199 |
| Jan 28, 2026 | 214.00 | 217.50 | 205.00 | 205.00 | 205.00 | -2.84% | 121,527 |
| Jan 27, 2026 | 205.00 | 212.50 | 205.00 | 211.00 | 211.00 | 0.48% | 203,183 |
| Jan 26, 2026 | 213.70 | 212.00 | 209.00 | 210.00 | 210.00 | -1.87% | 244,010 |
| Jan 23, 2026 | 213.00 | 219.00 | 208.50 | 214.00 | 214.00 | -0.47% | 453,947 |
| Jan 22, 2026 | 208.00 | 221.20 | 208.00 | 215.00 | 215.00 | 2.38% | 136,775 |
| Jan 21, 2026 | 215.00 | 219.50 | 207.00 | 210.00 | 210.00 | -4.11% | 527,038 |
| Jan 20, 2026 | 223.00 | 223.00 | 212.00 | 219.00 | 219.00 | 2.82% | 107,507 |
| Jan 19, 2026 | 218.00 | 218.00 | 211.50 | 213.00 | 213.00 | -2.29% | 148,764 |
| Jan 16, 2026 | 221.00 | 227.00 | 215.00 | 218.00 | 218.00 | -1.36% | 56,405 |
| Jan 15, 2026 | 218.50 | 221.00 | 215.00 | 221.00 | 221.00 | 1.38% | 81,351 |
| Jan 14, 2026 | 208.00 | 222.00 | 208.00 | 218.00 | 218.00 | 1.40% | 263,639 |
| Jan 13, 2026 | 217.00 | 226.00 | 208.00 | 215.00 | 215.00 | -0.46% | 183,249 |
| Jan 12, 2026 | 214.50 | 222.70 | 214.00 | 216.00 | 216.00 | -0.23% | 55,403 |
| Jan 9, 2026 | 220.00 | 227.00 | 215.00 | 216.50 | 216.50 | -1.59% | 285,763 |
| Jan 8, 2026 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 4.76% | 363,840 |
| Jan 7, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -3.00% | 76,264 |
| Jan 6, 2026 | 215.00 | 218.00 | 212.00 | 216.50 | 216.50 | 2.61% | 114,135 |
| Jan 5, 2026 | 210.50 | 217.50 | 206.54 | 211.00 | 211.00 | 3.43% | 267,044 |
| Jan 2, 2026 | 204.00 | 212.50 | 203.96 | 204.00 | 204.00 | - | 141,307 |
| Dec 31, 2025 | 204.00 | 209.00 | 204.00 | 204.00 | 204.00 | - | 23,321 |
| Dec 30, 2025 | 206.00 | 210.50 | 203.00 | 204.00 | 204.00 | -1.69% | 120,850 |
| Dec 29, 2025 | 210.00 | 210.50 | 204.50 | 207.50 | 207.50 | 2.72% | 104,298 |
| Dec 24, 2025 | 202.00 | 208.00 | 200.50 | 202.00 | 202.00 | -1.94% | 27,383 |
| Dec 23, 2025 | 216.50 | 216.50 | 204.00 | 206.00 | 206.00 | -0.96% | 917,244 |
| Dec 22, 2025 | 200.00 | 210.50 | 200.00 | 208.00 | 208.00 | 0.97% | 71,526 |