Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
+5.00 (2.38%)
At close: Jan 22, 2026
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 201.50 | 210.50 | 201.50 | 206.00 | 206.00 | -2.37% | 444,272 |
| Dec 18, 2025 | 210.00 | 214.00 | 202.38 | 211.00 | 211.00 | 2.93% | 81,767 |
| Dec 17, 2025 | 209.50 | 214.50 | 205.00 | 205.00 | 205.00 | -2.38% | 180,025 |
| Dec 16, 2025 | 207.50 | 213.14 | 206.00 | 210.00 | 210.00 | 1.20% | 91,514 |
| Dec 15, 2025 | 207.50 | 214.50 | 203.31 | 207.50 | 207.50 | 0.48% | 59,934 |
| Dec 12, 2025 | 206.50 | 215.00 | 202.00 | 206.50 | 206.50 | 0.24% | 90,670 |
| Dec 11, 2025 | 217.50 | 217.50 | 202.50 | 206.00 | 206.00 | -4.19% | 229,437 |
| Dec 10, 2025 | 212.00 | 216.50 | 208.00 | 215.00 | 215.00 | 2.14% | 142,253 |
| Dec 9, 2025 | 203.00 | 217.50 | 203.00 | 210.50 | 210.50 | 1.20% | 118,157 |
| Dec 8, 2025 | 213.50 | 215.00 | 205.00 | 208.00 | 208.00 | -2.35% | 73,961 |
| Dec 5, 2025 | 217.00 | 217.00 | 207.50 | 213.00 | 213.00 | 2.40% | 75,829 |
| Dec 4, 2025 | 210.00 | 223.50 | 206.50 | 208.00 | 208.00 | -3.93% | 132,845 |
| Dec 3, 2025 | 222.00 | 223.50 | 211.28 | 216.50 | 216.50 | -0.23% | 241,061 |
| Dec 2, 2025 | 217.00 | 226.50 | 212.00 | 217.00 | 217.00 | 1.17% | 94,469 |
| Dec 1, 2025 | 218.00 | 218.00 | 212.50 | 214.50 | 214.50 | -0.92% | 137,985 |
| Nov 28, 2025 | 210.50 | 216.50 | 208.00 | 216.50 | 216.50 | 2.12% | 128,760 |
| Nov 27, 2025 | 209.00 | 214.00 | 207.50 | 212.00 | 212.00 | 0.71% | 197,303 |
| Nov 26, 2025 | 210.50 | 216.50 | 206.36 | 210.50 | 210.50 | 0.24% | 328,752 |
| Nov 25, 2025 | 203.50 | 213.50 | 203.50 | 210.00 | 210.00 | - | 465,705 |
| Nov 24, 2025 | 203.50 | 214.50 | 203.50 | 210.00 | 210.00 | - | 188,026 |
| Nov 21, 2025 | 214.00 | 214.50 | 207.38 | 210.00 | 210.00 | -1.41% | 317,802 |
| Nov 20, 2025 | 212.00 | 226.00 | 212.00 | 213.00 | 213.00 | -2.74% | 86,676 |
| Nov 19, 2025 | 213.00 | 224.50 | 213.00 | 219.00 | 219.00 | 0.23% | 277,350 |
| Nov 18, 2025 | 212.00 | 223.00 | 212.00 | 218.50 | 218.50 | -0.91% | 637,883 |
| Nov 17, 2025 | 218.00 | 225.18 | 215.00 | 220.50 | 220.50 | -0.23% | 437,224 |
| Nov 14, 2025 | 225.00 | 229.50 | 219.50 | 221.00 | 221.00 | -0.45% | 132,891 |
| Nov 13, 2025 | 225.00 | 230.50 | 220.62 | 222.00 | 222.00 | -1.33% | 205,640 |
| Nov 12, 2025 | 224.00 | 230.00 | 221.00 | 225.00 | 225.00 | -0.88% | 97,632 |
| Nov 11, 2025 | 228.50 | 229.50 | 219.00 | 227.00 | 227.00 | - | 210,867 |
| Nov 10, 2025 | 231.50 | 234.50 | 227.00 | 227.00 | 227.00 | -1.30% | 153,958 |