Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Treatt (TET) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 380.00 380.00 371.50 378.00 95,969
13th Mar 2025 (Thu) 396.00 396.00 378.00 378.00 164,366
12th Mar 2025 (Wed) 392.00 400.50 385.00 389.00 54,828
11th Mar 2025 (Tue) 391.50 400.00 385.50 385.50 84,185
10th Mar 2025 (Mon) 410.50 410.50 384.00 393.50 71,381
7th Mar 2025 (Fri) 398.50 398.50 385.00 390.00 52,117
6th Mar 2025 (Thu) 394.00 399.50 392.50 392.50 74,057
5th Mar 2025 (Wed) 402.00 402.00 392.00 394.00 206,298
4th Mar 2025 (Tue) 395.50 402.50 395.50 400.00 108,001
3rd Mar 2025 (Mon) 402.00 413.50 395.50 395.50 73,367
28th Feb 2025 (Fri) 392.00 403.00 392.00 401.50 172,527
27th Feb 2025 (Thu) 410.00 410.50 399.50 405.00 213,296
26th Feb 2025 (Wed) 422.50 422.50 410.00 410.00 242,712
25th Feb 2025 (Tue) 413.50 419.50 411.50 415.00 49,043
24th Feb 2025 (Mon) 426.50 429.50 406.50 406.50 65,879
21st Feb 2025 (Fri) 401.50 421.00 401.50 411.50 63,515
20th Feb 2025 (Thu) 420.00 436.00 410.00 411.50 285,769
19th Feb 2025 (Wed) 400.00 444.00 400.00 444.00 114,351
18th Feb 2025 (Tue) 418.50 419.00 398.00 398.00 84,474
17th Feb 2025 (Mon) 424.50 424.50 418.50 420.00 63,370
14th Feb 2025 (Fri) 421.00 428.50 421.00 422.00 39,572
13th Feb 2025 (Thu) 422.00 424.00 420.00 420.00 27,103
12th Feb 2025 (Wed) 405.00 420.00 402.50 418.50 64,142
11th Feb 2025 (Tue) 418.00 418.00 401.00 401.00 62,970
10th Feb 2025 (Mon) 414.00 416.00 398.00 408.00 168,546
7th Feb 2025 (Fri) 410.50 422.00 405.00 405.00 49,245
6th Feb 2025 (Thu) 419.50 426.50 416.00 418.50 70,004
5th Feb 2025 (Wed) 401.00 428.00 401.00 424.00 52,429
4th Feb 2025 (Tue) 415.00 419.50 400.00 411.00 65,878
3rd Feb 2025 (Mon) 421.50 425.00 410.50 416.50 86,804
31st Jan 2025 (Fri) 422.50 429.00 420.00 422.00 65,258
30th Jan 2025 (Thu) 425.50 434.50 417.00 424.50 493,576
29th Jan 2025 (Wed) 450.00 450.00 425.00 430.00 56,164
28th Jan 2025 (Tue) 420.00 437.00 414.50 435.00 806,423
27th Jan 2025 (Mon) 427.00 427.00 410.00 410.00 127,598
24th Jan 2025 (Fri) 437.00 437.00 418.00 419.00 149,433
23rd Jan 2025 (Thu) 427.00 432.50 422.00 423.00 46,525
22nd Jan 2025 (Wed) 440.50 440.50 424.00 426.00 59,866
21st Jan 2025 (Tue) 442.00 450.00 431.50 435.00 63,333
20th Jan 2025 (Mon) 452.00 452.00 435.00 445.00 117,536
17th Jan 2025 (Fri) 451.50 453.50 446.50 450.00 53,262
16th Jan 2025 (Thu) 455.00 460.50 445.00 445.00 38,490
15th Jan 2025 (Wed) 443.50 451.00 443.00 450.00 38,835
14th Jan 2025 (Tue) 449.50 449.50 440.50 442.50 219,814
FTSE 100 Latest
Value8,591.88
Change49.32