1. Share Prices

  2. Treatt PLC (TET)

211.00p-2.50 (-1.17%)07 Aug 2025, 09:20
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
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
Jun 27, 2025256.00p268.50p254.00p255.00p351,140
Jun 26, 2025250.50p257.90p248.26p255.50p181,894
Jun 25, 2025257.50p265.95p249.50p249.50p441,951
Jun 24, 2025263.00p267.00p255.50p258.00p154,406
Jun 23, 2025263.00p270.50p255.50p256.50p258,067
Jun 20, 2025273.00p273.50p261.00p273.50p341,054
Jun 19, 2025266.00p266.00p260.00p260.50p188,187
Jun 18, 2025269.00p271.50p260.00p260.00p280,866
Jun 17, 2025271.50p279.50p264.50p264.50p84,463
Jun 16, 2025281.50p281.50p267.50p271.00p139,613
Jun 13, 2025282.50p282.50p266.14p268.00p154,298
Jun 12, 2025272.50p283.00p272.50p274.50p145,879
Jun 11, 2025282.50p289.00p276.00p282.50p91,061
Jun 10, 2025281.50p284.50p273.50p284.00p149,250
Jun 9, 2025276.00p288.50p274.87p281.50p279,418
Jun 6, 2025282.00p286.58p273.00p276.00p552,631
Jun 5, 2025260.00p288.50p260.00p284.50p437,303
Jun 4, 2025261.50p274.50p261.50p265.00p238,322
Jun 3, 2025275.50p277.50p269.00p272.00p152,970
Jun 2, 2025277.00p290.00p273.00p275.00p219,301
May 30, 2025277.50p287.62p276.00p278.00p559,189
May 29, 2025277.50p282.10p274.50p276.50p350,545
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC232.8814.05
Serco Group PLC224.807.35
Intercontinental Hotels Group PLC9,252.006.59
Fresnillo PLC1,717.003.75
Halma PLC3,327.542.96
Bridgepoint Group PLC341.802.95

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC190.56-15.49
Hikma Pharmaceuticals PLC1,752.00-7.01
Wpp PLC388.06-3.49
Man Group PLC160.41-3.31
Jpmorgan Indian Investment Trust PLC1,062.00-3.28
Glencore PLC276.91-2.75