Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 218.50
+3.00 (1.39%)
Aug 12, 2025, 4:35 PM BST
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 211.50 | 216.50 | 205.00 | 213.50 | 213.50 | 2.89% | 469,411 |
| Aug 5, 2025 | 206.00 | 213.00 | 205.00 | 207.50 | 207.50 | -0.72% | 340,072 |
| Aug 4, 2025 | 204.83 | 211.10 | 204.00 | 209.00 | 209.00 | 2.96% | 688,015 |
| Aug 1, 2025 | 202.50 | 204.50 | 198.60 | 203.00 | 203.00 | 0.25% | 150,578 |
| Jul 31, 2025 | 203.50 | 207.00 | 202.00 | 202.50 | 202.50 | 0.75% | 316,188 |
| Jul 30, 2025 | 204.33 | 207.00 | 196.60 | 201.00 | 201.00 | -2.43% | 430,946 |
| Jul 29, 2025 | 207.50 | 214.50 | 201.50 | 206.00 | 206.00 | -0.48% | 350,804 |
| Jul 28, 2025 | 202.50 | 211.00 | 201.38 | 207.00 | 207.00 | 0.49% | 373,035 |
| Jul 25, 2025 | 196.40 | 209.00 | 186.67 | 206.00 | 206.00 | 10.52% | 1,713,115 |
| Jul 24, 2025 | 187.00 | 219.50 | 180.00 | 186.40 | 186.40 | -26.32% | 5,971,420 |
| Jul 23, 2025 | 251.50 | 256.50 | 244.00 | 253.00 | 253.00 | 2.85% | 334,126 |
| Jul 22, 2025 | 245.50 | 247.00 | 241.00 | 246.00 | 246.00 | 0.61% | 118,004 |
| Jul 21, 2025 | 250.14 | 256.00 | 241.50 | 244.50 | 244.50 | -2.00% | 161,040 |
| Jul 18, 2025 | 249.99 | 253.00 | 243.00 | 249.50 | 249.50 | 1.84% | 72,685 |
| Jul 17, 2025 | 246.00 | 249.18 | 242.00 | 245.00 | 245.00 | - | 618,375 |
| Jul 16, 2025 | 243.31 | 248.00 | 238.00 | 245.00 | 245.00 | 1.45% | 149,362 |
| Jul 15, 2025 | 247.00 | 252.00 | 241.50 | 241.50 | 241.50 | -3.98% | 386,295 |
| Jul 14, 2025 | 250.00 | 252.50 | 242.00 | 251.50 | 251.50 | 0.60% | 168,866 |
| Jul 11, 2025 | 248.78 | 252.13 | 245.47 | 250.00 | 250.00 | 0.81% | 586,816 |
| Jul 10, 2025 | 257.50 | 257.50 | 245.50 | 248.00 | 248.00 | 0.61% | 271,516 |
| Jul 9, 2025 | 254.50 | 255.00 | 245.41 | 246.50 | 246.50 | -2.95% | 117,532 |
| Jul 8, 2025 | 256.50 | 256.50 | 246.00 | 254.00 | 254.00 | 2.42% | 722,465 |
| Jul 7, 2025 | 245.50 | 255.50 | 244.50 | 248.00 | 248.00 | 0.61% | 2,133,919 |
| Jul 4, 2025 | 255.25 | 260.50 | 241.55 | 246.50 | 246.50 | -1.99% | 195,966 |
| Jul 3, 2025 | 263.00 | 263.00 | 251.50 | 251.50 | 251.50 | -1.37% | 307,435 |
| Jul 2, 2025 | 267.00 | 267.00 | 253.00 | 255.00 | 252.40 | -1.54% | 884,233 |
| Jul 1, 2025 | 265.13 | 269.50 | 256.00 | 259.00 | 256.36 | -0.19% | 146,991 |
| Jun 30, 2025 | 269.50 | 269.50 | 256.00 | 259.50 | 256.85 | 1.76% | 619,698 |
| Jun 27, 2025 | 259.02 | 268.50 | 254.00 | 255.00 | 252.40 | -0.20% | 351,141 |
| Jun 26, 2025 | 248.26 | 257.90 | 248.26 | 255.50 | 252.89 | 2.40% | 181,894 |
| Jun 25, 2025 | 265.95 | 265.95 | 249.50 | 249.50 | 246.96 | -3.29% | 441,952 |
| Jun 24, 2025 | 267.00 | 267.00 | 255.50 | 258.00 | 255.37 | 0.58% | 154,406 |
| Jun 23, 2025 | 265.41 | 270.50 | 255.50 | 256.50 | 253.88 | -6.22% | 258,068 |
| Jun 20, 2025 | 273.00 | 273.50 | 261.00 | 273.50 | 270.71 | 4.99% | 341,054 |
| Jun 19, 2025 | 266.00 | 266.00 | 260.00 | 260.50 | 257.84 | 0.19% | 188,188 |
| Jun 18, 2025 | 270.43 | 271.50 | 260.00 | 260.00 | 257.35 | -1.70% | 280,867 |
| Jun 17, 2025 | 279.50 | 279.50 | 264.50 | 264.50 | 261.80 | -2.40% | 84,463 |
| Jun 16, 2025 | 281.50 | 281.50 | 267.50 | 271.00 | 268.24 | 1.12% | 139,614 |
| Jun 13, 2025 | 282.50 | 282.50 | 266.14 | 268.00 | 265.27 | -2.37% | 154,301 |
| Jun 12, 2025 | 272.50 | 283.00 | 272.50 | 274.50 | 271.70 | -2.83% | 145,879 |
| Jun 11, 2025 | 281.48 | 289.00 | 276.00 | 282.50 | 279.62 | -0.53% | 91,062 |
| Jun 10, 2025 | 273.50 | 284.50 | 273.50 | 284.00 | 281.10 | 0.89% | 149,252 |
| Jun 9, 2025 | 288.50 | 288.50 | 274.87 | 281.50 | 278.63 | 1.99% | 279,421 |
| Jun 6, 2025 | 282.00 | 286.58 | 273.00 | 276.00 | 273.18 | -2.99% | 552,631 |
| Jun 5, 2025 | 260.00 | 288.50 | 260.00 | 284.50 | 281.60 | 7.36% | 437,304 |
| Jun 4, 2025 | 261.50 | 274.50 | 261.50 | 265.00 | 262.30 | -2.57% | 238,325 |