Treatt plc (LON:TET)
London
· Delayed Price · Currency is GBP · Price in GBX 210.50
-0.50 (-0.24%)
At close: Mar 6, 2026
Treatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 210.50 | 212.50 | 206.00 | 210.50 | 210.50 | -0.24% | 623,790 |
| Mar 5, 2026 | 214.50 | 215.50 | 210.00 | 211.00 | 211.00 | -2.09% | 62,105 |
| Mar 4, 2026 | 210.50 | 215.50 | 210.50 | 215.50 | 215.50 | 2.13% | 955,945 |
| Mar 3, 2026 | 212.00 | 219.00 | 208.13 | 211.00 | 211.00 | - | 1,608,871 |
| Mar 2, 2026 | 212.00 | 219.50 | 209.50 | 211.00 | 211.00 | - | 674,572 |
| Feb 27, 2026 | 208.50 | 217.50 | 208.50 | 211.00 | 211.00 | -0.24% | 171,985 |
| Feb 26, 2026 | 210.00 | 218.50 | 208.50 | 211.50 | 211.50 | -1.63% | 109,971 |
| Feb 25, 2026 | 217.00 | 217.50 | 211.50 | 215.00 | 215.00 | -0.69% | 138,556 |
| Feb 24, 2026 | 214.00 | 216.50 | 214.00 | 216.50 | 216.50 | 1.41% | 116,219 |
| Feb 23, 2026 | 211.00 | 216.50 | 211.00 | 213.50 | 213.50 | -0.70% | 207,054 |
| Feb 20, 2026 | 213.00 | 219.50 | 213.00 | 215.00 | 215.00 | - | 76,531 |
| Feb 19, 2026 | 220.00 | 220.00 | 212.56 | 215.00 | 215.00 | 0.70% | 65,270 |
| Feb 18, 2026 | 220.00 | 220.00 | 210.50 | 213.50 | 213.50 | 1.18% | 69,442 |
| Feb 17, 2026 | 205.00 | 215.00 | 205.00 | 211.00 | 211.00 | - | 98,600 |
| Feb 16, 2026 | 218.00 | 218.00 | 208.50 | 211.00 | 211.00 | - | 71,648 |
| Feb 13, 2026 | 213.00 | 219.00 | 205.50 | 211.00 | 211.00 | - | 206,089 |
| Feb 12, 2026 | 209.00 | 215.00 | 209.00 | 211.00 | 211.00 | 0.48% | 167,289 |
| Feb 11, 2026 | 209.00 | 216.48 | 209.00 | 210.00 | 210.00 | 0.24% | 184,681 |
| Feb 10, 2026 | 203.00 | 212.50 | 203.00 | 209.50 | 209.50 | -0.24% | 61,404 |
| Feb 9, 2026 | 205.00 | 210.50 | 205.00 | 210.00 | 210.00 | 2.69% | 33,066 |
| Feb 6, 2026 | 205.50 | 208.50 | 203.00 | 204.50 | 204.50 | -0.49% | 90,769 |
| Feb 5, 2026 | 205.50 | 209.00 | 205.50 | 205.50 | 205.50 | -0.24% | 160,075 |
| Feb 4, 2026 | 205.00 | 209.50 | 205.00 | 206.00 | 206.00 | 0.49% | 92,789 |
| Feb 3, 2026 | 205.00 | 215.00 | 203.00 | 205.00 | 205.00 | -0.73% | 179,085 |
| Feb 2, 2026 | 204.00 | 214.00 | 204.00 | 206.50 | 206.50 | 1.23% | 108,272 |
| Jan 30, 2026 | 205.50 | 212.50 | 204.00 | 204.00 | 204.00 | -0.97% | 121,185 |
| Jan 29, 2026 | 205.50 | 209.50 | 205.00 | 206.00 | 206.00 | 0.49% | 143,199 |
| Jan 28, 2026 | 214.00 | 217.50 | 205.00 | 205.00 | 205.00 | -2.84% | 121,527 |
| Jan 27, 2026 | 205.00 | 212.50 | 205.00 | 211.00 | 211.00 | 0.48% | 203,183 |
| Jan 26, 2026 | 213.70 | 212.00 | 209.00 | 210.00 | 210.00 | -1.87% | 244,010 |
| Jan 23, 2026 | 213.00 | 219.00 | 208.50 | 214.00 | 214.00 | -0.47% | 453,947 |
| Jan 22, 2026 | 208.00 | 221.20 | 208.00 | 215.00 | 215.00 | 2.38% | 136,775 |
| Jan 21, 2026 | 215.00 | 219.50 | 207.00 | 210.00 | 210.00 | -4.11% | 527,038 |
| Jan 20, 2026 | 223.00 | 223.00 | 212.00 | 219.00 | 219.00 | 2.82% | 107,507 |
| Jan 19, 2026 | 218.00 | 218.00 | 211.50 | 213.00 | 213.00 | -2.29% | 148,764 |
| Jan 16, 2026 | 221.00 | 227.00 | 215.00 | 218.00 | 218.00 | -1.36% | 56,405 |
| Jan 15, 2026 | 218.50 | 221.00 | 215.00 | 221.00 | 221.00 | 1.38% | 81,351 |
| Jan 14, 2026 | 208.00 | 222.00 | 208.00 | 218.00 | 218.00 | 1.40% | 263,639 |
| Jan 13, 2026 | 217.00 | 226.00 | 208.00 | 215.00 | 215.00 | -0.46% | 183,249 |
| Jan 12, 2026 | 214.50 | 222.70 | 214.00 | 216.00 | 216.00 | -0.23% | 55,403 |
| Jan 9, 2026 | 220.00 | 227.00 | 215.00 | 216.50 | 216.50 | -1.59% | 285,763 |
| Jan 8, 2026 | 210.00 | 222.00 | 210.00 | 220.00 | 220.00 | 4.76% | 363,840 |
| Jan 7, 2026 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | -3.00% | 76,264 |
| Jan 6, 2026 | 215.00 | 218.00 | 212.00 | 216.50 | 216.50 | 2.61% | 114,135 |
| Jan 5, 2026 | 210.50 | 217.50 | 206.54 | 211.00 | 211.00 | 3.43% | 267,044 |
| Jan 2, 2026 | 204.00 | 212.50 | 203.96 | 204.00 | 204.00 | - | 141,307 |
| Dec 31, 2025 | 204.00 | 209.00 | 204.00 | 204.00 | 204.00 | - | 23,321 |
| Dec 30, 2025 | 206.00 | 210.50 | 203.00 | 204.00 | 204.00 | -1.69% | 120,850 |
| Dec 29, 2025 | 210.00 | 210.50 | 204.50 | 207.50 | 207.50 | 2.72% | 104,298 |
| Dec 24, 2025 | 202.00 | 208.00 | 200.50 | 202.00 | 202.00 | -1.94% | 27,383 |
| Dec 23, 2025 | 216.50 | 216.50 | 204.00 | 206.00 | 206.00 | -0.96% | 917,244 |
| Dec 22, 2025 | 200.00 | 210.50 | 200.00 | 208.00 | 208.00 | 0.97% | 71,526 |
| Dec 19, 2025 | 201.50 | 210.50 | 201.50 | 206.00 | 206.00 | -2.37% | 444,272 |
| Dec 18, 2025 | 210.00 | 214.00 | 202.38 | 211.00 | 211.00 | 2.93% | 81,767 |
| Dec 17, 2025 | 209.50 | 214.50 | 205.00 | 205.00 | 205.00 | -2.38% | 180,025 |
| 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 |