Skip to main content
Treatt plc (LON:TET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
205.50
-5.00 (-2.38%)
Apr 28, 2026, 4:35 PM GMT

Treatt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026210.00214.50205.50213.00-1.19%12,441
Apr 27, 2026205.00213.00205.00210.50210.50-86,782
Apr 24, 2026213.50219.00209.53210.50210.50-1.64%71,679
Apr 23, 2026205.00217.00205.00214.00214.004.14%83,259
Apr 22, 2026212.50219.50205.50205.50205.50-4.64%93,004
Apr 21, 2026219.91222.00215.00215.50215.50-0.92%71,087
Apr 20, 2026215.00221.00210.50217.50217.502.35%371,015
Apr 17, 2026211.50217.50205.50212.50212.501.19%43,433
Apr 16, 2026213.50213.50208.00210.00210.00-73,550
Apr 15, 2026209.50214.50207.00210.00210.001.45%36,956
Apr 14, 2026215.00215.00207.00207.00207.00-1.90%57,574
Apr 13, 2026215.44217.00206.50211.00211.00-1.86%77,753
Apr 10, 2026208.50219.00206.31215.00215.002.38%71,607
Apr 9, 2026208.50214.50205.99210.00210.001.45%23,996
Apr 8, 2026210.00211.50206.00207.00207.000.98%94,540
Apr 7, 2026200.00207.50195.20205.00205.003.12%114,705
Apr 2, 2026200.00201.16190.80198.80198.800.71%164,361
Apr 1, 2026199.20202.00194.80197.40194.400.41%84,780
Mar 31, 2026197.60202.50194.97196.60193.61-0.30%51,938
Mar 30, 2026198.60202.00192.00197.20194.201.13%153,494
Mar 27, 2026195.40202.50194.80195.00192.04-2.01%76,374
Mar 26, 2026190.00205.50190.00199.00195.981.32%171,462
Mar 25, 2026194.20197.75190.20196.40193.423.70%103,631
Mar 24, 2026185.00192.20185.00189.40186.522.38%124,028
Mar 23, 2026190.00193.00183.26185.00182.19-1.60%107,814
Mar 20, 2026191.00198.80186.00188.00185.14-1.98%113,050
Mar 19, 2026200.50205.00190.00191.80188.89-4.34%120,474
Mar 18, 2026204.00211.00200.50200.50197.45-1.23%80,205
Mar 17, 2026205.00210.00203.00203.00199.91-0.98%53,240
Mar 16, 2026208.50215.00205.00205.00201.88-1.20%84,806
Mar 13, 2026205.50215.00203.46207.50204.350.97%184,870
Mar 12, 2026205.50215.50205.00205.50202.38-0.24%65,840
Mar 11, 2026206.50215.00206.00206.00202.87-70,351
Mar 10, 2026205.00210.50204.25206.00202.870.73%96,439
Mar 9, 2026206.50208.50203.50204.50201.39-2.85%81,789
Mar 6, 2026210.50212.50206.00210.50207.30-0.24%623,790
Mar 5, 2026214.50215.50210.00211.00207.79-2.09%62,105
Mar 4, 2026210.50215.50210.50215.50212.222.13%955,945
Mar 3, 2026212.00219.00208.13211.00207.79-1,608,871
Mar 2, 2026212.00219.50209.50211.00207.79-674,572
Feb 27, 2026208.50217.50208.50211.00207.79-0.24%171,985
Feb 26, 2026210.00218.50208.50211.50208.29-1.63%109,971
Feb 25, 2026217.00217.50211.50215.00211.73-0.69%138,556
Feb 24, 2026214.00216.50214.00216.50213.211.41%116,219
Feb 23, 2026211.00216.50211.00213.50210.26-0.70%264,332
Feb 20, 2026213.00219.50213.00215.00211.73-76,531
Feb 19, 2026220.00220.00212.56215.00211.730.70%65,270
Feb 18, 2026220.00220.00210.50213.50210.261.18%69,442
Feb 17, 2026205.00215.00205.00211.00207.79-98,601
Feb 16, 2026218.00218.00208.50211.00207.79-71,648
Feb 13, 2026213.00219.00205.50211.00207.79-246,089
Feb 12, 2026209.00215.00209.00211.00207.790.48%167,289
Feb 11, 2026209.00216.48209.00210.00206.810.24%184,681
Feb 10, 2026203.00212.50203.00209.50206.32-0.24%61,404
Feb 9, 2026205.00211.00204.50210.00206.812.69%33,066
Feb 6, 2026205.50208.50203.00204.50201.39-0.49%90,769
Feb 5, 2026205.50209.00205.50205.50202.38-0.24%160,075
Feb 4, 2026205.00209.50205.00206.00202.870.49%92,789
Feb 3, 2026205.00215.00203.00205.00201.88-0.73%179,085
Feb 2, 2026204.00214.00204.00206.50203.361.23%108,272
Jan 30, 2026205.50212.50204.00204.00200.90-0.97%121,185
Jan 29, 2026205.50209.50205.00206.00202.870.49%143,199
Jan 28, 2026214.00217.50205.00205.00201.88-2.84%121,527
Jan 27, 2026205.00212.50205.00211.00207.790.48%203,183
Jan 26, 2026210.50214.00209.00210.00206.81-1.87%244,010
Jan 23, 2026213.00219.00208.50214.00210.75-0.47%453,947
Jan 22, 2026208.00221.20208.00215.00211.732.38%136,775
Jan 21, 2026215.00219.50207.00210.00206.81-4.11%527,038
Jan 20, 2026223.00223.00212.00219.00215.672.82%107,843
Jan 19, 2026218.00218.00211.50213.00209.76-2.29%148,764
Jan 16, 2026221.00227.00215.00218.00214.69-1.36%56,405
Jan 15, 2026218.50221.00215.00221.00217.641.38%81,351
Jan 14, 2026208.00222.00208.00218.00214.691.40%263,639
Jan 13, 2026217.00226.00208.00215.00211.73-0.46%183,249
Jan 12, 2026214.50222.70214.00216.00212.72-0.23%55,403
Jan 9, 2026220.00227.00215.00216.50213.21-1.59%285,763
Jan 8, 2026210.00222.00210.00220.00216.664.76%363,840
Jan 7, 2026220.00220.00208.00210.00206.81-3.00%76,264
Jan 6, 2026212.00218.00208.50216.50213.212.61%114,134
Jan 5, 2026210.50217.50206.54211.00207.793.43%267,044
Jan 2, 2026204.00212.50203.96204.00200.90-141,307
Dec 31, 2025204.00209.00204.00204.00200.90-23,321
Dec 30, 2025206.00210.50203.00204.00200.90-1.69%120,850
Dec 29, 2025210.00214.50204.12207.50204.352.72%104,298
Dec 24, 2025202.00208.00200.50202.00198.93-1.94%27,383
Dec 23, 2025216.50216.50204.00206.00202.87-0.96%917,244
Dec 22, 2025200.00210.50200.00208.00204.840.97%71,526
Dec 19, 2025201.50214.50201.50206.00202.87-2.37%514,273
Dec 18, 2025210.00214.00202.38211.00207.792.93%81,767
Dec 17, 2025209.50214.50205.00205.00201.88-2.38%180,025
Dec 16, 2025207.50213.14206.00210.00206.811.20%91,514
Dec 15, 2025207.50214.50203.31207.50204.350.48%59,934
Dec 12, 2025206.50215.00202.00206.50203.360.24%90,670
Dec 11, 2025217.50217.50202.50206.00202.87-4.19%229,437
Dec 10, 2025212.00216.50208.00215.00211.732.14%142,253
Dec 9, 2025203.00217.50203.00210.50207.301.20%118,157
Dec 8, 2025213.50215.00205.00208.00204.84-2.35%73,961
Dec 5, 2025217.00217.00207.50213.00209.762.40%75,829
Dec 4, 2025210.00223.50206.50208.00204.84-3.93%132,845
Dec 3, 2025222.00223.50211.28216.50213.21-0.23%241,061