Treatt (TET) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Treatt

Date Open High Low Close* Volume
10/12/2025 212.00p 216.50p 208.00p 215.00p 142253
09/12/2025 203.00p 217.50p 203.00p 210.50p 118157
08/12/2025 213.50p 215.00p 205.00p 208.00p 73962
05/12/2025 217.00p 217.00p 207.50p 213.00p 75829
04/12/2025 210.00p 223.50p 206.50p 208.00p 132844
03/12/2025 222.00p 223.50p 211.28p 216.50p 241060
02/12/2025 217.00p 226.50p 212.00p 217.00p 94471
01/12/2025 218.00p 218.00p 208.50p 214.50p 137985
28/11/2025 210.50p 216.50p 208.00p 216.50p 128761
27/11/2025 209.00p 214.00p 207.50p 212.00p 197302
26/11/2025 210.50p 216.50p 206.36p 210.50p 328751
25/11/2025 203.50p 213.50p 203.50p 210.00p 465708
24/11/2025 203.50p 214.50p 203.50p 210.00p 188026
21/11/2025 214.00p 214.50p 207.38p 210.00p 267800
20/11/2025 212.00p 226.00p 212.00p 213.00p 86677
19/11/2025 213.00p 224.50p 213.00p 219.00p 226530
18/11/2025 212.00p 223.00p 212.00p 218.50p 194213
17/11/2025 218.00p 225.18p 215.00p 220.50p 437222
14/11/2025 225.00p 229.50p 219.50p 221.00p 132891
13/11/2025 225.00p 230.50p 220.62p 222.00p 205639
12/11/2025 224.00p 230.00p 221.00p 225.00p 97632
11/11/2025 228.50p 229.50p 219.00p 227.00p 210864
10/11/2025 231.50p 234.50p 227.00p 227.00p 148715
07/11/2025 226.00p 236.40p 223.00p 230.00p 183032
06/11/2025 235.00p 237.50p 229.50p 230.00p 135111
05/11/2025 236.00p 242.50p 227.31p 233.50p 418741
04/11/2025 234.00p 239.00p 226.62p 238.00p 228500
03/11/2025 247.00p 247.00p 224.00p 232.00p 374407
31/10/2025 247.00p 247.00p 238.00p 240.00p 705418
30/10/2025 247.00p 247.00p 238.00p 243.00p 241092
29/10/2025 247.00p 247.00p 240.00p 241.00p 76733
28/10/2025 248.00p 248.00p 233.75p 246.50p 168440
27/10/2025 246.00p 246.00p 227.00p 245.50p 312067
24/10/2025 255.00p 255.00p 239.00p 239.00p 262526
23/10/2025 242.50p 249.50p 241.00p 247.50p 251194
22/10/2025 248.50p 248.50p 230.63p 244.00p 671642
21/10/2025 260.00p 260.00p 234.56p 239.00p 404614
20/10/2025 275.00p 275.00p 255.00p 261.50p 313562
17/10/2025 260.00p 268.50p 249.10p 265.00p 411739
16/10/2025 275.00p 281.00p 246.74p 255.00p 723612
15/10/2025 282.00p 282.50p 275.00p 275.00p 196735
14/10/2025 281.00p 282.00p 278.52p 279.50p 2011693
13/10/2025 279.00p 282.00p 279.00p 280.00p 390117
10/10/2025 285.00p 285.00p 279.00p 279.00p 835294
09/10/2025 280.50p 285.00p 278.00p 280.50p 477179
08/10/2025 283.00p 283.00p 279.99p 281.00p 399310
07/10/2025 285.00p 285.00p 279.10p 282.00p 284247
06/10/2025 282.00p 288.83p 276.00p 281.00p 3236868
03/10/2025 270.50p 273.00p 268.50p 273.00p 181651
02/10/2025 274.50p 274.50p 268.50p 269.50p 164434
01/10/2025 271.00p 271.00p 266.50p 270.00p 186084
30/09/2025 265.00p 271.00p 260.00p 268.50p 574701
29/09/2025 270.00p 272.50p 265.00p 270.50p 180022
26/09/2025 269.50p 273.83p 266.25p 269.00p 220069
25/09/2025 267.50p 269.50p 265.89p 268.00p 74277
24/09/2025 274.00p 274.00p 264.50p 270.00p 547704
23/09/2025 273.00p 276.50p 269.61p 270.00p 272749
22/09/2025 268.00p 274.50p 265.50p 273.00p 1316139
19/09/2025 273.50p 275.00p 267.00p 269.50p 316336
18/09/2025 266.00p 275.00p 266.00p 274.00p 383559
17/09/2025 265.00p 267.50p 264.00p 267.00p 401132
16/09/2025 265.00p 265.00p 264.00p 264.50p 734900
15/09/2025 265.00p 265.50p 264.00p 264.00p 540021
12/09/2025 264.00p 265.14p 263.00p 264.00p 264669
11/09/2025 263.00p 263.50p 263.00p 263.50p 482309
10/09/2025 263.00p 264.50p 263.00p 263.50p 606525
09/09/2025 265.00p 269.50p 263.00p 263.00p 2078370
08/09/2025 257.00p 275.50p 257.00p 265.00p 5187738
05/09/2025 228.00p 234.00p 224.00p 224.00p 210647
04/09/2025 226.00p 232.50p 223.50p 228.50p 140812
03/09/2025 225.00p 233.00p 220.00p 222.00p 507457
02/09/2025 231.50p 235.00p 226.50p 225.00p 102769
01/09/2025 225.50p 234.00p 222.00p 228.50p 400330
29/08/2025 225.50p 229.61p 221.00p 222.00p 140644
28/08/2025 218.00p 229.00p 218.00p 227.50p 269302
27/08/2025 229.00p 229.00p 221.00p 222.50p 156281
26/08/2025 226.00p 229.00p 221.00p 224.00p 154922
22/08/2025 211.50p 227.50p 211.50p 224.00p 95602
21/08/2025 210.00p 224.00p 210.00p 221.50p 93739
20/08/2025 216.00p 221.00p 214.00p 217.50p 132894
19/08/2025 215.00p 219.50p 214.00p 215.50p 109121
18/08/2025 223.50p 225.00p 211.00p 213.50p 173369
15/08/2025 216.50p 223.50p 216.50p 223.00p 176359
14/08/2025 215.00p 218.00p 212.50p 216.00p 197681
13/08/2025 210.00p 220.00p 208.00p 212.50p 281863
12/08/2025 215.50p 222.50p 215.50p 218.50p 175263
11/08/2025 213.50p 221.00p 212.00p 215.50p 227551
08/08/2025 210.00p 218.50p 206.50p 215.50p 233640
07/08/2025 215.50p 215.50p 208.50p 212.00p 189794
06/08/2025 210.00p 216.50p 205.00p 213.50p 423762
05/08/2025 205.50p 213.00p 205.00p 207.50p 315072
04/08/2025 206.00p 211.10p 204.00p 209.00p 688014
01/08/2025 202.50p 204.50p 198.60p 203.00p 150578
31/07/2025 203.50p 207.00p 202.00p 202.50p 316188
30/07/2025 203.50p 207.00p 196.60p 201.00p 430946
29/07/2025 207.50p 214.50p 201.50p 206.00p 306566
28/07/2025 206.00p 211.00p 201.38p 207.00p 373034
25/07/2025 188.00p 209.00p 186.67p 206.00p 1713049
24/07/2025 187.00p 219.50p 180.00p 186.40p 5970896
23/07/2025 246.50p 256.50p 244.00p 253.00p 334126
22/07/2025 245.50p 247.00p 241.00p 246.00p 118003
21/07/2025 250.00p 256.00p 241.50p 244.50p 161040
18/07/2025 248.50p 253.00p 243.00p 249.50p 72684
17/07/2025 246.00p 249.18p 242.00p 245.00p 618375
16/07/2025 241.50p 248.00p 238.00p 245.00p 149362
15/07/2025 248.00p 252.00p 241.50p 241.50p 386294
14/07/2025 250.00p 252.50p 242.00p 251.50p 168866
11/07/2025 247.50p 252.13p 245.47p 250.00p 558816
10/07/2025 250.00p 257.50p 245.50p 248.00p 267759
09/07/2025 254.50p 255.00p 245.41p 246.50p 117532
08/07/2025 248.00p 256.50p 246.00p 254.00p 722465
07/07/2025 249.50p 255.50p 244.50p 248.00p 2133919
04/07/2025 251.50p 260.50p 241.55p 246.50p 195966
03/07/2025 263.00p 263.00p 251.50p 251.50p 257146
02/07/2025 259.50p 267.00p 253.00p 255.00p 881463
01/07/2025 260.50p 269.50p 256.00p 259.00p 146991
30/06/2025 269.50p 269.50p 256.00p 259.50p 619698
27/06/2025 256.00p 268.50p 254.00p 255.00p 351141
26/06/2025 250.50p 257.90p 248.26p 255.50p 181894
25/06/2025 257.50p 265.95p 249.50p 249.50p 441952
24/06/2025 263.00p 267.00p 255.50p 258.00p 154327
23/06/2025 263.00p 270.50p 255.50p 256.50p 258068
20/06/2025 273.00p 273.50p 261.00p 273.50p 316054
19/06/2025 266.00p 266.00p 260.00p 260.50p 188188
18/06/2025 269.00p 271.50p 260.00p 260.00p 280867
17/06/2025 271.50p 279.50p 264.50p 264.50p 84463
16/06/2025 281.50p 281.50p 267.50p 271.00p 139614
13/06/2025 282.50p 282.50p 266.14p 268.00p 154301
12/06/2025 272.50p 283.00p 272.50p 274.50p 145878
11/06/2025 282.50p 289.00p 276.00p 282.50p 91062
10/06/2025 281.50p 284.50p 273.50p 284.00p 149252
09/06/2025 276.00p 288.50p 274.87p 281.50p 279421
06/06/2025 282.00p 286.58p 273.00p 276.00p 502618
05/06/2025 260.00p 288.50p 260.00p 284.50p 437304
04/06/2025 261.50p 274.50p 261.50p 265.00p 238325
03/06/2025 275.50p 277.50p 269.00p 272.00p 152968
02/06/2025 277.00p 290.00p 273.00p 275.00p 219303
30/05/2025 277.50p 287.62p 276.00p 278.00p 559190
29/05/2025 277.50p 282.10p 274.50p 276.50p 350532
28/05/2025 280.50p 285.00p 273.50p 277.00p 443258
27/05/2025 278.00p 284.00p 270.50p 276.50p 415651
23/05/2025 264.50p 280.05p 263.00p 280.00p 1439376
22/05/2025 258.00p 278.00p 258.00p 264.00p 528585
21/05/2025 257.50p 276.00p 256.30p 269.00p 1163750
20/05/2025 253.50p 261.00p 243.50p 257.00p 726732
19/05/2025 263.00p 265.50p 251.00p 255.00p 702854
16/05/2025 263.00p 263.00p 248.50p 257.00p 1128104
15/05/2025 265.00p 265.00p 253.00p 253.50p 246133
14/05/2025 270.00p 270.50p 256.50p 257.00p 620504
13/05/2025 278.50p 280.00p 257.50p 262.50p 681481
12/05/2025 285.00p 288.50p 271.50p 271.50p 388561
09/05/2025 267.00p 281.50p 267.00p 280.00p 518962
08/05/2025 260.00p 265.50p 256.42p 265.50p 1088797
07/05/2025 258.00p 263.00p 255.50p 256.00p 698613
06/05/2025 260.00p 260.00p 250.50p 258.00p 595921
02/05/2025 256.50p 259.50p 253.50p 255.00p 375853
01/05/2025 256.50p 261.50p 253.50p 256.50p 367910
30/04/2025 260.00p 265.63p 247.70p 255.00p 410885
29/04/2025 265.00p 269.50p 256.00p 259.00p 370821
28/04/2025 255.00p 264.45p 248.50p 262.50p 679772
25/04/2025 251.00p 254.50p 245.00p 248.00p 239956
24/04/2025 246.00p 255.00p 244.75p 248.00p 205018
23/04/2025 245.00p 252.00p 240.50p 245.00p 420471
22/04/2025 227.00p 243.00p 227.00p 242.00p 337891
17/04/2025 219.00p 229.90p 216.65p 226.50p 543835
16/04/2025 213.00p 223.00p 213.00p 219.50p 381466
15/04/2025 216.00p 226.00p 213.74p 217.00p 415834
14/04/2025 217.00p 218.50p 210.35p 215.50p 481269
11/04/2025 220.00p 230.58p 208.50p 214.50p 1743660
10/04/2025 270.00p 270.00p 194.80p 212.50p 2348179
09/04/2025 320.50p 326.50p 314.45p 321.00p 53019
08/04/2025 321.00p 336.00p 319.50p 329.00p 319969
07/04/2025 307.00p 327.00p 294.00p 318.50p 117958
04/04/2025 322.50p 330.00p 305.65p 314.50p 225124
03/04/2025 331.00p 331.00p 312.16p 321.00p 158168
02/04/2025 339.50p 339.50p 327.37p 331.00p 93075
01/04/2025 329.50p 340.00p 328.50p 339.00p 69899
31/03/2025 332.50p 340.00p 319.50p 340.00p 197189
28/03/2025 335.00p 338.50p 327.64p 338.50p 85836
27/03/2025 336.50p 348.00p 327.50p 334.00p 131355
26/03/2025 344.00p 349.00p 336.54p 340.00p 131008
25/03/2025 348.50p 349.00p 339.50p 347.00p 123414
24/03/2025 350.00p 352.50p 335.50p 345.00p 218932
21/03/2025 371.50p 371.50p 345.00p 355.00p 203688
20/03/2025 371.50p 371.50p 355.28p 369.50p 115129
19/03/2025 372.50p 379.28p 363.00p 363.00p 112167
18/03/2025 376.50p 388.50p 371.00p 375.00p 85991
17/03/2025 383.00p 389.00p 372.50p 384.00p 114181
14/03/2025 380.00p 385.98p 367.05p 375.50p 227272
13/03/2025 396.00p 396.00p 377.66p 378.00p 164371
12/03/2025 392.00p 405.50p 385.00p 389.00p 54829
11/03/2025 391.50p 401.50p 385.50p 385.50p 84188
10/03/2025 410.50p 411.00p 384.00p 393.50p 71384
07/03/2025 398.50p 412.00p 384.50p 390.00p 52120
06/03/2025 394.00p 411.00p 392.50p 392.50p 74058
05/03/2025 402.00p 402.00p 392.00p 394.00p 206299
04/03/2025 395.50p 412.50p 393.50p 400.00p 108002
03/03/2025 402.00p 413.50p 395.50p 395.50p 73367
28/02/2025 392.00p 410.00p 392.00p 401.50p 146849
27/02/2025 410.00p 428.50p 396.00p 405.00p 213299

*Close Price adjusted for both dividends and splits