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	278.00p on 30-05-2025 at 17:10:09
Change	1.50p 0.54%
Buy	281.00p
Sell	275.00p
Buy / Sell TET Shares

Last Trade:	Sell 19,020.00 at 278.00p
Day's Volume:	559,177
Last Close:	278.00p
Open:	277.50p
ISIN:	GB00BKS7YK08

Day's Range	276.00p - 287.50p
52wk Range:	194.80p - 524.00p
Market Capitalisation:	£164m
VWAP:	281.05065p
Shares in Issue:	59m

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
Sell*	19,020	278.00p	Uncrossing Trade	16:35:04 - 30-May-25
Sell*	36	276.00p	Automatic Execution	16:29:55 - 30-May-25
Sell*	109	277.00p	Automatic Execution	16:29:41 - 30-May-25
Buy*	1	278.00p	SI Trade	16:29:40 - 30-May-25
Buy*	258	278.00p	Automatic Execution	16:29:40 - 30-May-25
Buy*	238	278.00p	Automatic Execution	16:29:40 - 30-May-25
Buy*	109	278.00p	Automatic Execution	16:29:40 - 30-May-25
Sell*	40	277.00p	Automatic Execution	16:29:40 - 30-May-25
Sell*	32	277.00p	Automatic Execution	16:29:28 - 30-May-25
Sell*	111	277.00p	Automatic Execution	16:29:10 - 30-May-25

See more Treatt trades

Treatt (TET) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	277.50	280.50	274.50	276.50	350,539
28th May 2025 (Wed)	280.50	285.00	273.50	277.00	443,257
27th May 2025 (Tue)	278.00	281.50	270.50	276.50	444,126
26th May 2025 (Mon)	265.00	265.00	265.00	265.00	0
23rd May 2025 (Fri)	264.50	280.00	263.00	280.00	1,439,371
22nd May 2025 (Thu)	258.00	272.00	258.00	264.00	528,760
21st May 2025 (Wed)	257.50	275.50	257.00	269.00	1,278,809
20th May 2025 (Tue)	253.50	261.00	253.00	257.00	726,721
19th May 2025 (Mon)	263.00	263.00	251.50	255.00	702,854
16th May 2025 (Fri)	263.00	263.00	248.50	257.00	1,128,094
15th May 2025 (Thu)	265.00	265.00	253.50	253.50	246,120
14th May 2025 (Wed)	270.00	270.50	256.50	257.00	620,498
13th May 2025 (Tue)	278.50	278.50	258.00	262.50	681,473
12th May 2025 (Mon)	285.00	286.50	271.50	271.50	388,545
9th May 2025 (Fri)	267.00	280.50	267.00	280.00	518,951
8th May 2025 (Thu)	260.00	265.50	257.00	265.50	1,256,788
7th May 2025 (Wed)	258.00	263.00	256.00	256.00	698,603
6th May 2025 (Tue)	260.00	260.00	250.50	258.00	620,898
5th May 2025 (Mon)	255.70	255.70	255.70	255.70	0
2nd May 2025 (Fri)	256.50	258.50	253.50	255.00	425,843
1st May 2025 (Thu)	256.50	261.00	254.00	256.50	367,903
30th Apr 2025 (Wed)	260.00	260.50	248.00	255.00	410,872

See more Treatt price history

Date	Source	Headline
Treatt (TET) Regulatory News
29th May 2025 7:00 am	RNS	Transaction in Own Shares
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Transaction in Own Shares
23rd May 2025 7:00 am	RNS	Holding(s) in Company
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Transaction in Own Shares
14th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Treatt regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93