Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Treatt (TET) Share Price

Intraday
Historical

Price	213.00p on 20-11-2025 at 19:40:08
Change	-6.00p -2.74%
Buy	214.00p
Sell	212.00p

Last Trade:	Buy 10,000.00 at 213.00p
Day's Volume:	86,672
Last Close:	213.00p
Open:	212.00p
ISIN:	GB00BKS7YK08

Day's Range	212.00p - 219.50p
52wk Range:	180.00p - 524.00p
Market Capitalisation:	£125.57m
VWAP:	214.65054p
Shares in Issue:	58.95m

Sector: Industrial Chemicals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Treatt (TET) Latest Trades
Buy*	10,000	213.00p	Ordinary	16:36:44 - 20-Nov-25
Buy*	10,000	214.00p	Ordinary	16:36:44 - 20-Nov-25
Unknown*	-10,000	213.00p	Ordinary Correction	16:36:44 - 20-Nov-25
Buy*	24,595	213.00p	Suspected BUY Trade	16:35:11 - 20-Nov-25
Buy*	559	214.00p	SI Trade	16:29:51 - 20-Nov-25
Sell*	232	212.00p	Automatic Execution	16:29:39 - 20-Nov-25
Buy*	182	213.50p	Automatic Execution	16:14:22 - 20-Nov-25
Buy*	88	213.50p	Automatic Execution	16:14:22 - 20-Nov-25
Buy*	256	213.50p	Automatic Execution	16:14:22 - 20-Nov-25
Buy*	56	213.50p	Automatic Execution	16:14:22 - 20-Nov-25

See more Treatt trades

Treatt (TET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	212.00	219.50	212.00	213.00	86,672
19th Nov 2025 (Wed)	213.00	220.00	213.00	219.00	277,347
18th Nov 2025 (Tue)	212.00	221.50	212.00	218.50	637,881
17th Nov 2025 (Mon)	218.00	221.00	215.50	220.50	437,218
14th Nov 2025 (Fri)	225.00	225.00	220.50	221.00	132,886
13th Nov 2025 (Thu)	225.00	225.00	221.00	222.00	205,638
12th Nov 2025 (Wed)	224.00	225.50	221.00	225.00	97,630
11th Nov 2025 (Tue)	228.50	228.50	219.00	227.00	210,859
10th Nov 2025 (Mon)	231.50	231.50	227.00	227.00	153,954
7th Nov 2025 (Fri)	226.00	233.50	223.00	230.00	183,025
6th Nov 2025 (Thu)	235.00	235.00	229.50	230.00	135,106
5th Nov 2025 (Wed)	236.00	238.00	227.50	233.50	418,739
4th Nov 2025 (Tue)	234.00	239.00	227.50	238.00	228,493
3rd Nov 2025 (Mon)	247.00	247.00	224.00	232.00	374,396
31st Oct 2025 (Fri)	247.00	247.00	238.00	240.00	705,415
30th Oct 2025 (Thu)	247.00	247.00	238.00	243.00	241,088
29th Oct 2025 (Wed)	247.00	247.00	240.00	241.00	76,730
28th Oct 2025 (Tue)	248.00	248.00	235.50	246.50	168,438
27th Oct 2025 (Mon)	246.00	246.00	227.00	245.50	312,059
24th Oct 2025 (Fri)	255.00	255.00	239.00	239.00	262,521
23rd Oct 2025 (Thu)	242.50	249.50	242.00	247.50	251,192
22nd Oct 2025 (Wed)	248.50	248.50	231.00	244.00	671,636
21st Oct 2025 (Tue)	260.00	260.00	235.00	239.00	404,605
20th Oct 2025 (Mon)	275.00	275.00	255.00	261.50	313,549

See more Treatt price history

Date	Source	Headline
Treatt (TET) Regulatory News
4th Nov 2025 1:15 pm	RNS	Form 8.3 - Treatt Plc
4th Nov 2025 1:09 pm	RNS	Form 8.3 TREATT PLC
4th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Treatt Plc
4th Nov 2025 9:18 am	GNW	Form 8.5 (EPT/RI)-Treatt plc
3rd Nov 2025 3:41 pm	RNS	Results of Court Meeting and General Meeting
3rd Nov 2025 3:20 pm	RNS	Form 8.3 - Treatt Plc
3rd Nov 2025 3:17 pm	RNS	Form 8.3 - TREATT PLC
3rd Nov 2025 2:36 pm	RNS	Form 8.3 TREATT PLC
3rd Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Treatt Plc
3rd Nov 2025 11:11 am	RNS	Form 8.3 Treatt Plc

See more Treatt regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24