Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 305.00
+0.50 (0.16%)
Inactive · Last trade price on Jul 1, 2026
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.16% | 65,872 |
| Jun 30, 2026 | 304.00 | 305.00 | 304.00 | 304.50 | 304.50 | 0.16% | 33,299 |
| Jun 29, 2026 | 304.00 | 304.50 | 304.00 | 304.00 | 304.00 | - | 66,830 |
| Jun 26, 2026 | 304.00 | 304.50 | 304.00 | 304.00 | 304.00 | - | 44,456 |
| Jun 25, 2026 | 304.00 | 304.50 | 304.00 | 304.00 | 304.00 | 0.16% | 1,851,231 |
| Jun 24, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | - | 13,260 |
| Jun 23, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | - | 22,783 |
| Jun 22, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | - | 46,256 |
| Jun 19, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | - | 49,402 |
| Jun 18, 2026 | 304.00 | 304.00 | 303.50 | 303.50 | 303.50 | - | 116,295 |
| Jun 17, 2026 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | - | 582,147 |
| Jun 16, 2026 | 303.50 | 304.00 | 303.00 | 303.50 | 303.50 | 0.50% | 324,715 |
| Jun 15, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 101,943 |
| Jun 12, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -0.17% | 180,546 |
| Jun 11, 2026 | 304.00 | 304.00 | 302.00 | 302.50 | 302.50 | - | 73,548 |
| Jun 10, 2026 | 302.50 | 304.00 | 302.00 | 302.50 | 302.50 | 0.17% | 108,343 |
| Jun 9, 2026 | 301.50 | 302.50 | 301.50 | 302.00 | 302.00 | - | 139,039 |
| Jun 8, 2026 | 302.50 | 303.00 | 302.00 | 302.00 | 302.00 | 0.17% | 182,580 |
| Jun 5, 2026 | 302.00 | 302.50 | 301.50 | 301.50 | 301.50 | -0.17% | 102,115 |
| Jun 4, 2026 | 301.50 | 302.50 | 301.50 | 302.00 | 302.00 | 0.17% | 222,350 |
| Jun 3, 2026 | 301.50 | 302.00 | 301.50 | 301.50 | 301.50 | - | 41,646 |
| Jun 2, 2026 | 301.00 | 302.00 | 301.00 | 301.50 | 301.50 | 0.17% | 128,847 |
| Jun 1, 2026 | 305.50 | 305.50 | 301.00 | 301.00 | 301.00 | - | 204,442 |
| May 29, 2026 | 301.50 | 301.50 | 301.00 | 301.00 | 301.00 | - | 213,911 |
| May 28, 2026 | 301.50 | 302.00 | 301.00 | 301.00 | 301.00 | - | 105,987 |
| May 27, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 75,514 |
| May 26, 2026 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | - | 93,576 |
| May 22, 2026 | 301.50 | 302.50 | 301.00 | 301.00 | 301.00 | - | 83,234 |
| May 21, 2026 | 301.00 | 301.50 | 300.50 | 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 |