Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 196.40
+7.00 (3.70%)
At close: Mar 25, 2026
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 194.20 | 197.75 | 190.20 | 196.40 | 196.40 | 3.70% | 103,631 |
| Mar 24, 2026 | 185.00 | 192.20 | 185.00 | 189.40 | 189.40 | 2.38% | 124,028 |
| Mar 23, 2026 | 190.00 | 193.00 | 183.26 | 185.00 | 185.00 | -1.60% | 107,814 |
| Mar 20, 2026 | 191.00 | 198.80 | 186.00 | 188.00 | 188.00 | -1.98% | 113,050 |
| Mar 19, 2026 | 200.50 | 205.00 | 190.00 | 191.80 | 191.80 | -4.34% | 120,474 |
| Mar 18, 2026 | 211.00 | 205.00 | 200.50 | 200.50 | 200.50 | -1.23% | 80,205 |
| Mar 17, 2026 | 205.00 | 210.00 | 203.00 | 203.00 | 203.00 | -0.98% | 53,240 |
| Mar 16, 2026 | 208.50 | 215.00 | 205.00 | 205.00 | 205.00 | -1.20% | 84,806 |
| Mar 13, 2026 | 205.50 | 215.00 | 203.46 | 207.50 | 207.50 | 0.97% | 184,870 |
| Mar 12, 2026 | 215.50 | 208.50 | 205.00 | 205.50 | 205.50 | -0.24% | 65,840 |
| Mar 11, 2026 | 206.50 | 210.00 | 206.00 | 206.00 | 206.00 | - | 70,350 |
| Mar 10, 2026 | 205.00 | 210.50 | 204.25 | 206.00 | 206.00 | 0.73% | 96,439 |
| Mar 9, 2026 | 206.50 | 208.50 | 203.50 | 204.50 | 204.50 | -2.85% | 81,789 |
| Mar 6, 2026 | 210.50 | 212.50 | 206.00 | 210.50 | 210.50 | -0.24% | 623,790 |
| Mar 5, 2026 | 214.50 | 215.50 | 210.00 | 211.00 | 211.00 | -2.09% | 62,105 |
| Mar 4, 2026 | 210.50 | 215.50 | 210.50 | 215.50 | 215.50 | 2.13% | 955,945 |
| 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 |