1. Share Prices

  2. Treatt PLC (TET)

263.00p-2.00 (-0.75%)09 Sep 2025, 18:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Treatt PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025257.00p275.50p257.00p265.00p6,413,431
Sep 5, 2025228.00p234.00p224.00p224.00p210,645
Sep 4, 2025226.00p232.50p223.50p228.50p140,813
Sep 3, 2025225.00p233.00p220.00p222.00p507,457
Sep 2, 2025231.50p235.00p225.00p225.00p102,769
Sep 1, 2025225.50p234.00p222.00p228.50p400,325
Aug 29, 2025225.50p229.62p221.00p222.00p140,643
Aug 28, 2025218.00p229.00p218.00p227.50p269,300
Aug 27, 2025229.00p229.00p221.00p222.50p156,280
Aug 26, 2025226.00p229.00p221.00p224.00p154,921
Aug 22, 2025211.50p227.50p211.50p224.00p95,600
Aug 21, 2025210.00p224.00p210.00p221.50p93,739
Aug 20, 2025216.00p221.00p214.00p217.50p132,895
Aug 19, 2025215.00p219.50p214.00p215.50p109,121
Aug 18, 2025223.50p225.00p211.00p213.50p173,370
Aug 15, 2025216.50p223.50p216.50p223.00p176,360
Aug 14, 2025215.00p218.00p212.50p216.00p197,681
Aug 13, 2025210.00p220.00p208.00p212.50p281,864
Aug 12, 2025215.50p222.50p215.50p218.50p175,263
Aug 11, 2025213.50p221.00p212.00p215.50p227,548
Aug 8, 2025210.00p218.50p206.50p215.50p233,640
Aug 7, 2025215.50p215.50p208.50p212.00p189,793
Aug 6, 2025210.00p216.50p205.00p213.50p469,408
Aug 5, 2025205.50p213.00p205.00p207.50p315,072
Aug 4, 2025206.00p211.10p204.00p209.00p688,015
Aug 1, 2025202.50p204.50p198.60p203.00p150,577
Jul 31, 2025203.50p207.00p202.00p202.50p316,188
Jul 30, 2025203.50p207.00p196.60p201.00p430,946
Jul 29, 2025207.50p214.50p201.50p206.00p350,804
Jul 28, 2025206.00p211.00p201.38p207.00p373,035
Jul 25, 2025188.00p209.00p186.67p206.00p1,713,110
Jul 24, 2025187.00p219.50p180.00p186.40p5,971,420
Jul 23, 2025246.50p256.50p244.00p253.00p334,126
Jul 22, 2025245.50p247.00p241.00p246.00p118,004
Jul 21, 2025248.50p256.00p241.50p244.50p161,040
Jul 18, 2025248.50p253.00p243.00p249.50p72,685
Jul 17, 2025246.00p249.18p242.00p245.00p618,374
Jul 16, 2025241.50p248.00p238.00p245.00p149,360
Jul 15, 2025248.00p252.00p241.50p241.50p386,295
Jul 14, 2025250.00p252.50p242.00p251.50p168,865
Jul 11, 2025247.50p252.13p245.47p250.00p586,816
Jul 10, 2025250.00p257.50p245.50p248.00p271,516
Jul 9, 2025254.50p255.00p245.41p246.50p117,532
Jul 8, 2025248.00p256.50p246.00p254.00p722,463
Jul 7, 2025249.50p255.50p244.50p248.00p2,133,918
Jul 4, 2025251.50p260.50p241.55p246.50p195,966
Jul 3, 2025263.00p263.00p251.50p251.50p307,435
Jul 2, 2025259.50p267.00p253.00p255.00p884,231
Jul 1, 2025260.50p269.50p256.00p259.00p146,991
Jun 30, 2025269.50p269.50p256.00p259.50p619,698
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76