Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 264.00
0.00 (0.00%)
Sep 15, 2025, 5:08 PM BST
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 265.00 | 265.50 | 264.00 | 264.50 | 264.50 | 0.19% | 427,091 |
| Sep 12, 2025 | 264.00 | 265.14 | 263.00 | 264.00 | 264.00 | 0.19% | 264,669 |
| Sep 11, 2025 | 263.50 | 264.50 | 263.50 | 263.50 | 263.50 | - | 633,640 |
| Sep 10, 2025 | 263.00 | 264.50 | 263.00 | 263.50 | 263.50 | 0.19% | 606,525 |
| Sep 9, 2025 | 265.00 | 269.50 | 263.00 | 263.00 | 263.00 | -0.75% | 2,168,608 |
| Sep 8, 2025 | 257.00 | 275.50 | 257.00 | 265.00 | 265.00 | 18.30% | 6,413,431 |
| Sep 5, 2025 | 227.50 | 234.00 | 224.00 | 224.00 | 224.00 | -1.97% | 210,647 |
| Sep 4, 2025 | 229.69 | 231.00 | 223.50 | 228.50 | 228.50 | 2.93% | 140,813 |
| Sep 3, 2025 | 225.00 | 233.00 | 220.00 | 222.00 | 222.00 | -1.33% | 507,457 |
| Sep 2, 2025 | 229.00 | 232.00 | 225.00 | 225.00 | 225.00 | -1.53% | 102,769 |
| Sep 1, 2025 | 225.50 | 234.00 | 222.00 | 228.50 | 228.50 | 2.93% | 400,330 |
| Aug 29, 2025 | 225.50 | 229.62 | 221.00 | 222.00 | 222.00 | -2.42% | 140,644 |
| Aug 28, 2025 | 218.00 | 229.00 | 218.00 | 227.50 | 227.50 | 2.25% | 269,302 |
| Aug 27, 2025 | 229.00 | 229.00 | 221.00 | 222.50 | 222.50 | -0.67% | 156,281 |
| Aug 26, 2025 | 226.00 | 229.00 | 221.00 | 224.00 | 224.00 | - | 154,922 |
| Aug 22, 2025 | 211.50 | 227.50 | 211.50 | 224.00 | 224.00 | 1.13% | 95,602 |
| Aug 21, 2025 | 210.00 | 224.00 | 210.00 | 221.50 | 221.50 | 1.84% | 93,739 |
| Aug 20, 2025 | 216.00 | 221.00 | 214.00 | 217.50 | 217.50 | 0.93% | 132,895 |
| Aug 19, 2025 | 215.00 | 219.50 | 214.00 | 215.50 | 215.50 | 0.94% | 109,121 |
| Aug 18, 2025 | 223.50 | 225.00 | 211.00 | 213.50 | 213.50 | -4.26% | 173,370 |
| Aug 15, 2025 | 217.04 | 223.50 | 216.50 | 223.00 | 223.00 | 3.24% | 176,360 |
| Aug 14, 2025 | 215.00 | 218.00 | 212.50 | 216.00 | 216.00 | 1.65% | 197,681 |
| Aug 13, 2025 | 210.00 | 220.00 | 208.00 | 212.50 | 212.50 | -2.75% | 281,864 |
| 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 |