Shares Magazine
218.00p+2.50 (+1.16%)11 Aug 2025, 13:39
Treatt PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 210.00p | 218.50p | 206.50p | 215.50p | 233,640 |
| Aug 7, 2025 | 215.50p | 215.50p | 208.50p | 212.00p | 189,793 |
| Aug 6, 2025 | 210.00p | 216.50p | 205.00p | 213.50p | 469,408 |
| Aug 5, 2025 | 205.50p | 213.00p | 205.00p | 207.50p | 315,072 |
| Aug 4, 2025 | 206.00p | 211.10p | 204.00p | 209.00p | 688,015 |
| Aug 1, 2025 | 202.50p | 204.50p | 198.60p | 203.00p | 150,577 |
| Jul 31, 2025 | 203.50p | 207.00p | 202.00p | 202.50p | 316,188 |
| Jul 30, 2025 | 203.50p | 207.00p | 196.60p | 201.00p | 430,946 |
| Jul 29, 2025 | 207.50p | 214.50p | 201.50p | 206.00p | 350,804 |
| Jul 28, 2025 | 206.00p | 211.00p | 201.38p | 207.00p | 373,035 |
| Jul 25, 2025 | 188.00p | 209.00p | 186.67p | 206.00p | 1,713,110 |
| Jul 24, 2025 | 187.00p | 219.50p | 180.00p | 186.40p | 5,971,420 |
| Jul 23, 2025 | 246.50p | 256.50p | 244.00p | 253.00p | 334,126 |
| Jul 22, 2025 | 245.50p | 247.00p | 241.00p | 246.00p | 118,004 |
| Jul 21, 2025 | 248.50p | 256.00p | 241.50p | 244.50p | 161,040 |
| Jul 18, 2025 | 248.50p | 253.00p | 243.00p | 249.50p | 72,685 |
| Jul 17, 2025 | 246.00p | 249.18p | 242.00p | 245.00p | 618,374 |
| Jul 16, 2025 | 241.50p | 248.00p | 238.00p | 245.00p | 149,360 |
| Jul 15, 2025 | 248.00p | 252.00p | 241.50p | 241.50p | 386,295 |
| Jul 14, 2025 | 250.00p | 252.50p | 242.00p | 251.50p | 168,865 |
| Jul 11, 2025 | 247.50p | 252.13p | 245.47p | 250.00p | 586,816 |
| Jul 10, 2025 | 250.00p | 257.50p | 245.50p | 248.00p | 271,516 |
| Jul 9, 2025 | 254.50p | 255.00p | 245.41p | 246.50p | 117,532 |
| Jul 8, 2025 | 248.00p | 256.50p | 246.00p | 254.00p | 722,463 |
| Jul 7, 2025 | 249.50p | 255.50p | 244.50p | 248.00p | 2,133,918 |
| Jul 4, 2025 | 251.50p | 260.50p | 241.55p | 246.50p | 195,966 |
| Jul 3, 2025 | 263.00p | 263.00p | 251.50p | 251.50p | 307,435 |
| Jul 2, 2025 | 259.50p | 267.00p | 253.00p | 255.00p | 884,231 |
| Jul 1, 2025 | 260.50p | 269.50p | 256.00p | 259.00p | 146,991 |
| Jun 30, 2025 | 269.50p | 269.50p | 256.00p | 259.50p | 619,698 |
| Jun 27, 2025 | 256.00p | 268.50p | 254.00p | 255.00p | 351,140 |
| Jun 26, 2025 | 250.50p | 257.90p | 248.26p | 255.50p | 181,894 |
| Jun 25, 2025 | 257.50p | 265.95p | 249.50p | 249.50p | 441,951 |
| Jun 24, 2025 | 263.00p | 267.00p | 255.50p | 258.00p | 154,406 |
| Jun 23, 2025 | 263.00p | 270.50p | 255.50p | 256.50p | 258,067 |
| Jun 20, 2025 | 273.00p | 273.50p | 261.00p | 273.50p | 341,054 |
| Jun 19, 2025 | 266.00p | 266.00p | 260.00p | 260.50p | 188,187 |
| Jun 18, 2025 | 269.00p | 271.50p | 260.00p | 260.00p | 280,866 |
| Jun 17, 2025 | 271.50p | 279.50p | 264.50p | 264.50p | 84,463 |
| Jun 16, 2025 | 281.50p | 281.50p | 267.50p | 271.00p | 139,613 |
| Jun 13, 2025 | 282.50p | 282.50p | 266.14p | 268.00p | 154,298 |
| Jun 12, 2025 | 272.50p | 283.00p | 272.50p | 274.50p | 145,879 |
| Jun 11, 2025 | 282.50p | 289.00p | 276.00p | 282.50p | 91,061 |
| Jun 10, 2025 | 281.50p | 284.50p | 273.50p | 284.00p | 149,250 |
| Jun 9, 2025 | 276.00p | 288.50p | 274.87p | 281.50p | 279,418 |
| Jun 6, 2025 | 282.00p | 286.58p | 273.00p | 276.00p | 552,631 |
| Jun 5, 2025 | 260.00p | 288.50p | 260.00p | 284.50p | 437,303 |
| Jun 4, 2025 | 261.50p | 274.50p | 261.50p | 265.00p | 238,322 |
| Jun 3, 2025 | 275.50p | 277.50p | 269.00p | 272.00p | 152,970 |
| Jun 2, 2025 | 277.00p | 290.00p | 273.00p | 275.00p | 219,301 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,188.10 | 8.50 |
| Baltic Classifieds Group PLC | 354.50 | 3.66 |
| Gamma Communications PLC | 1,103.66 | 3.53 |
| Fresnillo PLC | 1,746.30 | 2.66 |
| Marks And Spencer Group PLC | 340.00 | 2.41 |
| Harbour Energy PLC | 232.30 | 2.24 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 202.60 | -5.77 |
| Ocado Group PLC | 375.46 | -5.09 |
| Goodwin PLC | 9,216.60 | -4.79 |
| Burberry Group PLC | 1,150.50 | -3.48 |
| Spectris PLC | 4,022.00 | -3.46 |
| Plus500 LTD | 3,312.00 | -3.27 |