1. Share Prices

  2. Treatt PLC (TET)

227.00p-3.00 (-1.30%)07 Nov 2025, 12:50
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
Nov 6, 2025235.00p237.50p229.50p230.00p135,110
Nov 5, 2025236.00p242.50p227.31p233.50p418,742
Nov 4, 2025234.00p239.00p226.62p238.00p228,498
Nov 3, 2025247.00p247.00p224.00p232.00p374,407
Oct 31, 2025247.00p247.00p238.00p240.00p705,418
Oct 30, 2025247.00p247.00p238.00p243.00p241,091
Oct 29, 2025247.00p247.00p240.00p241.00p76,734
Oct 28, 2025248.00p248.00p233.75p246.50p168,440
Oct 27, 2025246.00p246.00p227.00p245.50p312,066
Oct 24, 2025255.00p255.00p239.00p239.00p262,526
Oct 23, 2025242.50p249.50p241.00p247.50p251,195
Oct 22, 2025248.50p248.50p230.63p244.00p671,642
Oct 21, 2025260.00p260.00p234.56p239.00p404,614
Oct 20, 2025275.00p275.00p255.00p261.50p313,558
Oct 17, 2025260.00p268.50p249.10p265.00p411,738
Oct 16, 2025275.00p281.00p246.74p255.00p723,611
Oct 15, 2025282.00p282.50p275.00p275.00p196,734
Oct 14, 2025281.00p282.00p278.51p279.50p2,061,691
Oct 13, 2025279.00p282.00p279.00p280.00p390,117
Oct 10, 2025285.00p285.00p279.00p279.00p835,295
Oct 9, 2025280.50p285.00p278.00p280.50p477,179
Oct 8, 2025283.00p283.00p279.99p281.00p399,310
Oct 7, 2025285.00p285.00p279.10p282.00p284,245
Oct 6, 2025282.00p288.83p276.00p281.00p3,328,999
Oct 3, 2025270.50p273.00p268.50p273.00p181,651
Oct 2, 2025274.50p274.50p268.50p269.50p164,433
Oct 1, 2025271.00p271.00p266.50p270.00p186,084
Sep 30, 2025265.00p271.00p260.00p268.50p574,701
Sep 29, 2025270.00p272.50p265.00p270.50p180,021
Sep 26, 2025269.50p273.83p266.25p269.00p220,070
Sep 25, 2025267.50p269.50p265.89p268.00p74,278
Sep 24, 2025274.00p274.00p264.50p270.00p597,703
Sep 23, 2025273.00p276.50p269.61p270.00p272,829
Sep 22, 2025268.00p274.50p265.50p273.00p1,412,438
Sep 19, 2025273.50p275.00p267.00p269.50p316,335
Sep 18, 2025266.00p275.00p266.00p274.00p383,558
Sep 17, 2025265.00p267.50p264.00p267.00p401,132
Sep 16, 2025264.00p265.00p263.98p264.50p1,214,901
Sep 15, 2025265.00p265.50p264.00p264.00p540,020
Sep 12, 2025264.00p265.14p263.00p264.00p264,667
Sep 11, 2025263.50p264.50p263.50p263.50p633,638
Sep 10, 2025263.00p264.50p263.00p263.50p606,523
Sep 9, 2025265.00p269.50p263.00p263.00p2,168,608
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1815.47
Oxford Nanopore Technologies PLC147.009.95
Goodwin PLC22,300.005.19
Ceres Power Holdings PLC388.693.10
Ithaca Energy PLC232.002.65
Johnson Service Group PLC136.002.26