Treatt plc (LON:TET)
London · Delayed Price · Currency is GBP · Price in GBX 207.00
-4.00 (-1.90%)
Apr 14, 2026, 4:35 PM GMT
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | -1.90% | 57,574 |
| Apr 13, 2026 | 215.44 | 217.00 | 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 | 206.00 | 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 | 0.71% | 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 |
| Mar 10, 2026 | 205.00 | 210.50 | 204.25 | 206.00 | 202.87 | 0.73% | 96,439 |
| Mar 9, 2026 | 206.50 | 208.50 | 203.50 | 204.50 | 201.39 | -2.85% | 81,789 |
| Mar 6, 2026 | 210.50 | 212.50 | 206.00 | 210.50 | 207.30 | -0.24% | 623,790 |
| Mar 5, 2026 | 214.50 | 215.50 | 210.00 | 211.00 | 207.79 | -2.09% | 62,105 |
| Mar 4, 2026 | 210.50 | 215.50 | 210.50 | 215.50 | 212.22 | 2.13% | 955,945 |
| Mar 3, 2026 | 212.00 | 219.00 | 208.13 | 211.00 | 207.79 | - | 1,608,871 |
| Mar 2, 2026 | 212.00 | 219.50 | 209.50 | 211.00 | 207.79 | - | 674,572 |
| Feb 27, 2026 | 208.50 | 217.50 | 208.50 | 211.00 | 207.79 | -0.24% | 171,985 |
| Feb 26, 2026 | 210.00 | 218.50 | 208.50 | 211.50 | 208.29 | -1.63% | 109,971 |
| Feb 25, 2026 | 217.00 | 217.50 | 211.50 | 215.00 | 211.73 | -0.69% | 138,556 |
| Feb 24, 2026 | 214.00 | 216.50 | 214.00 | 216.50 | 213.21 | 1.41% | 116,219 |
| Feb 23, 2026 | 211.00 | 216.50 | 211.00 | 213.50 | 210.26 | -0.70% | 264,332 |
| Feb 20, 2026 | 213.00 | 219.50 | 213.00 | 215.00 | 211.73 | - | 76,531 |
| Feb 19, 2026 | 220.00 | 220.00 | 212.56 | 215.00 | 211.73 | 0.70% | 65,270 |
| Feb 18, 2026 | 220.00 | 220.00 | 210.50 | 213.50 | 210.26 | 1.18% | 69,442 |
| Feb 17, 2026 | 205.00 | 215.00 | 205.00 | 211.00 | 207.79 | - | 98,601 |
| Feb 16, 2026 | 218.00 | 218.00 | 208.50 | 211.00 | 207.79 | - | 71,648 |
| Feb 13, 2026 | 213.00 | 219.00 | 205.50 | 211.00 | 207.79 | - | 246,089 |
| Feb 12, 2026 | 209.00 | 215.00 | 209.00 | 211.00 | 207.79 | 0.48% | 167,289 |
| Feb 11, 2026 | 209.00 | 216.48 | 209.00 | 210.00 | 206.81 | 0.24% | 184,681 |
| Feb 10, 2026 | 203.00 | 212.50 | 203.00 | 209.50 | 206.32 | -0.24% | 61,404 |
| Feb 9, 2026 | 205.00 | 211.00 | 204.50 | 210.00 | 206.81 | 2.69% | 33,066 |
| Feb 6, 2026 | 205.50 | 208.50 | 203.00 | 204.50 | 201.39 | -0.49% | 90,769 |
| Feb 5, 2026 | 205.50 | 209.00 | 205.50 | 205.50 | 202.38 | -0.24% | 160,075 |
| Feb 4, 2026 | 205.00 | 209.50 | 205.00 | 206.00 | 202.87 | 0.49% | 92,789 |
| Feb 3, 2026 | 205.00 | 215.00 | 203.00 | 205.00 | 201.88 | -0.73% | 179,085 |
| Feb 2, 2026 | 204.00 | 214.00 | 204.00 | 206.50 | 203.36 | 1.23% | 108,272 |