Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 211.50
+1.50 (0.71%)
Dec 17, 2025, 2:28 PM BST
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 214.50 | 214.50 | 209.50 | 211.00 | - | 0.48% | 2,896 |
| 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 |
| Nov 7, 2025 | 226.00 | 236.40 | 223.00 | 230.00 | 230.00 | - | 183,033 |
| Nov 6, 2025 | 235.00 | 237.50 | 229.50 | 230.00 | 230.00 | -1.50% | 135,111 |
| Nov 5, 2025 | 236.00 | 242.50 | 227.31 | 233.50 | 233.50 | -1.89% | 418,742 |
| Nov 4, 2025 | 234.00 | 239.00 | 226.62 | 238.00 | 238.00 | 2.59% | 228,498 |
| Nov 3, 2025 | 247.00 | 247.00 | 224.00 | 232.00 | 232.00 | -3.33% | 374,408 |
| Oct 31, 2025 | 247.00 | 247.00 | 238.00 | 240.00 | 240.00 | -1.23% | 705,419 |
| Oct 30, 2025 | 247.00 | 247.00 | 238.00 | 243.00 | 243.00 | 0.83% | 241,092 |
| Oct 29, 2025 | 247.00 | 247.00 | 240.00 | 241.00 | 241.00 | -2.23% | 76,734 |
| Oct 28, 2025 | 248.00 | 248.00 | 233.75 | 246.50 | 246.50 | 0.41% | 168,441 |
| Oct 27, 2025 | 246.00 | 246.00 | 227.00 | 245.50 | 245.50 | 2.72% | 312,066 |
| Oct 24, 2025 | 255.00 | 255.00 | 239.00 | 239.00 | 239.00 | -3.43% | 262,527 |
| Oct 23, 2025 | 242.50 | 249.50 | 241.00 | 247.50 | 247.50 | 1.43% | 251,195 |
| Oct 22, 2025 | 248.50 | 248.50 | 230.63 | 244.00 | 244.00 | 2.09% | 671,643 |
| Oct 21, 2025 | 260.00 | 260.00 | 234.56 | 239.00 | 239.00 | -8.60% | 404,615 |
| Oct 20, 2025 | 275.00 | 275.00 | 255.00 | 261.50 | 261.50 | -1.32% | 313,559 |
| Oct 17, 2025 | 260.00 | 268.50 | 249.10 | 265.00 | 265.00 | 3.92% | 411,739 |
| Oct 16, 2025 | 275.00 | 281.00 | 246.74 | 255.00 | 255.00 | -7.27% | 723,612 |
| Oct 15, 2025 | 282.00 | 282.50 | 275.00 | 275.00 | 275.00 | -1.61% | 196,734 |
| Oct 14, 2025 | 281.00 | 282.00 | 278.52 | 279.50 | 279.50 | -0.18% | 2,061,692 |
| 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% | 835,296 |
| Oct 9, 2025 | 280.50 | 285.00 | 278.00 | 280.50 | 280.50 | -0.18% | 477,179 |