1. Share Prices

  2. Treatt PLC (TET)

214.63p+6.63 (+3.19%)05 Dec 2025, 09:38
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
Dec 4, 2025210.00p223.50p206.50p208.00p132,845
Dec 3, 2025222.00p223.50p211.28p216.50p241,060
Dec 2, 2025217.00p226.50p212.00p217.00p94,468
Dec 1, 2025218.00p218.00p208.50p214.50p137,986
Nov 28, 2025210.50p216.50p208.00p216.50p128,760
Nov 27, 2025209.00p214.00p207.50p212.00p197,302
Nov 26, 2025210.50p216.50p206.36p210.50p328,752
Nov 25, 2025203.50p213.50p203.50p210.00p465,705
Nov 24, 2025203.50p214.50p203.50p210.00p188,026
Nov 21, 2025214.00p214.50p207.38p210.00p317,801
Nov 20, 2025212.00p226.00p212.00p213.00p86,676
Nov 19, 2025213.00p224.50p213.00p219.00p277,349
Nov 18, 2025212.00p223.00p212.00p218.50p637,883
Nov 17, 2025218.00p225.18p215.00p220.50p437,223
Nov 14, 2025225.00p229.50p219.50p221.00p132,890
Nov 13, 2025225.00p230.50p220.62p222.00p205,640
Nov 12, 2025224.00p230.00p221.00p225.00p97,632
Nov 11, 2025228.50p229.50p219.00p227.00p210,867
Nov 10, 2025231.50p234.50p227.00p227.00p153,958
Nov 7, 2025226.00p236.40p223.00p230.00p183,032
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
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
Trustpilot Group PLC140.258.55
Ocado Group PLC206.7012.18
Greggs PLC1,680.005.66
Elementis PLC168.004.87
Ceres Power Holdings PLC352.204.57
Watches Of Switzerland Group PLC504.003.66

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,014.00-5.23
Baltic Classifieds Group PLC178.40-4.09
Me Group International PLC157.60-3.19
Mony Group PLC187.00-2.60
BP PLC453.91-2.39
Trainline PLC214.59-2.37