Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 301.00
0.00 (0.00%)
May 22, 2026, 4:35 PM GMT
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 301.50 | 302.50 | 301.00 | 301.00 | 301.00 | - | 83,234 |
| May 21, 2026 | 301.00 | 301.50 | 301.00 | 301.00 | 301.00 | - | 141,286 |
| May 20, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.17% | 84,507 |
| May 19, 2026 | 300.00 | 301.50 | 300.00 | 300.50 | 300.50 | - | 144,931 |
| May 18, 2026 | 300.50 | 300.50 | 300.00 | 300.50 | 300.50 | - | 147,893 |
| May 15, 2026 | 299.00 | 300.50 | 299.00 | 300.50 | 300.50 | 0.50% | 377,907 |
| May 14, 2026 | 299.00 | 300.50 | 299.00 | 299.00 | 299.00 | - | 167,747 |
| May 13, 2026 | 299.50 | 300.00 | 299.00 | 299.00 | 299.00 | - | 124,308 |
| May 12, 2026 | 299.00 | 300.50 | 299.00 | 299.00 | 299.00 | -0.17% | 210,759 |
| May 11, 2026 | 299.00 | 300.50 | 299.00 | 299.50 | 299.50 | 0.17% | 127,548 |
| May 8, 2026 | 298.50 | 300.01 | 298.50 | 299.00 | 299.00 | - | 160,322 |
| May 7, 2026 | 298.50 | 300.00 | 298.50 | 299.00 | 299.00 | 0.17% | 554,890 |
| May 6, 2026 | 299.00 | 299.51 | 298.39 | 298.50 | 298.50 | - | 3,035,925 |
| May 5, 2026 | 298.50 | 299.00 | 298.50 | 298.50 | 298.50 | -0.17% | 385,852 |
| May 1, 2026 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | - | 453,411 |
| Apr 30, 2026 | 299.00 | 301.00 | 298.21 | 299.00 | 299.00 | - | 3,829,819 |
| Apr 29, 2026 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | 45.50% | 8,046,858 |
| Apr 28, 2026 | 205.50 | 214.50 | 205.00 | 205.50 | 205.50 | -2.38% | 64,449 |
| Apr 27, 2026 | 205.00 | 213.00 | 205.00 | 210.50 | 210.50 | - | 86,782 |
| Apr 24, 2026 | 213.50 | 219.00 | 209.53 | 210.50 | 210.50 | -1.64% | 71,679 |
| Apr 23, 2026 | 205.00 | 217.00 | 205.00 | 214.00 | 214.00 | 4.14% | 83,259 |
| Apr 22, 2026 | 212.50 | 219.50 | 205.50 | 205.50 | 205.50 | -4.64% | 93,004 |
| Apr 21, 2026 | 217.50 | 224.50 | 215.00 | 215.50 | 215.50 | -0.92% | 71,094 |
| Apr 20, 2026 | 210.50 | 221.00 | 210.50 | 217.50 | 217.50 | 2.35% | 371,016 |
| Apr 17, 2026 | 211.50 | 217.50 | 205.50 | 212.50 | 212.50 | 1.19% | 43,433 |
| Apr 16, 2026 | 209.00 | 213.50 | 208.00 | 210.00 | 210.00 | - | 73,550 |
| Apr 15, 2026 | 209.50 | 214.50 | 207.00 | 210.00 | 210.00 | 1.45% | 36,956 |
| Apr 14, 2026 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | -1.90% | 57,574 |
| Apr 13, 2026 | 212.00 | 220.00 | 206.50 | 211.00 | 211.00 | -1.86% | 77,753 |
| Apr 10, 2026 | 208.50 | 219.00 | 206.31 | 215.00 | 215.00 | 2.38% | 71,607 |
| Apr 9, 2026 | 208.50 | 214.50 | 205.99 | 210.00 | 210.00 | 1.45% | 23,996 |
| Apr 8, 2026 | 210.00 | 211.50 | 203.26 | 207.00 | 207.00 | 0.98% | 94,540 |
| Apr 7, 2026 | 200.00 | 207.50 | 195.20 | 205.00 | 205.00 | 3.12% | 114,705 |
| Apr 2, 2026 | 200.00 | 201.16 | 190.80 | 198.80 | 198.80 | 2.26% | 164,361 |
| Apr 1, 2026 | 199.20 | 202.00 | 194.80 | 197.40 | 194.40 | 0.41% | 84,780 |
| Mar 31, 2026 | 197.60 | 202.50 | 194.97 | 196.60 | 193.61 | -0.30% | 51,938 |
| Mar 30, 2026 | 198.60 | 202.00 | 192.00 | 197.20 | 194.20 | 1.13% | 153,494 |
| Mar 27, 2026 | 195.40 | 202.50 | 194.80 | 195.00 | 192.04 | -2.01% | 76,374 |
| Mar 26, 2026 | 190.00 | 205.50 | 190.00 | 199.00 | 195.98 | 1.32% | 171,462 |
| Mar 25, 2026 | 194.20 | 197.75 | 190.20 | 196.40 | 193.42 | 3.70% | 103,631 |
| Mar 24, 2026 | 185.00 | 192.20 | 185.00 | 189.40 | 186.52 | 2.38% | 124,028 |
| Mar 23, 2026 | 190.00 | 193.00 | 183.26 | 185.00 | 182.19 | -1.60% | 107,814 |
| Mar 20, 2026 | 191.00 | 198.80 | 186.00 | 188.00 | 185.14 | -1.98% | 113,050 |
| Mar 19, 2026 | 200.50 | 205.00 | 190.00 | 191.80 | 188.89 | -4.34% | 120,474 |
| Mar 18, 2026 | 204.00 | 211.00 | 200.50 | 200.50 | 197.45 | -1.23% | 80,205 |
| Mar 17, 2026 | 205.00 | 210.00 | 203.00 | 203.00 | 199.91 | -0.98% | 53,240 |
| Mar 16, 2026 | 208.50 | 215.00 | 205.00 | 205.00 | 201.88 | -1.20% | 84,806 |
| Mar 13, 2026 | 205.50 | 215.00 | 203.46 | 207.50 | 204.35 | 0.97% | 184,870 |
| Mar 12, 2026 | 205.50 | 215.50 | 205.00 | 205.50 | 202.38 | -0.24% | 65,840 |
| Mar 11, 2026 | 206.50 | 215.00 | 206.00 | 206.00 | 202.87 | - | 70,351 |