Shares Magazine
242.00p+16.00 (+7.06%)22 Apr 2025, 17:17
Treatt PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 219.00p | 229.90p | 216.65p | 226.50p | 543,834 |
| Apr 16, 2025 | 213.00p | 223.00p | 213.00p | 219.50p | 381,465 |
| Apr 15, 2025 | 216.00p | 226.00p | 213.74p | 217.00p | 415,832 |
| Apr 14, 2025 | 217.00p | 218.50p | 210.35p | 215.50p | 481,269 |
| Apr 11, 2025 | 220.00p | 230.58p | 208.50p | 214.50p | 1,743,971 |
| Apr 10, 2025 | 270.00p | 270.00p | 194.80p | 212.50p | 2,383,519 |
| Apr 9, 2025 | 320.50p | 326.50p | 314.45p | 321.00p | 53,019 |
| Apr 8, 2025 | 321.00p | 336.00p | 319.50p | 329.00p | 319,969 |
| Apr 7, 2025 | 307.00p | 327.00p | 294.00p | 318.50p | 117,957 |
| Apr 4, 2025 | 322.50p | 330.00p | 305.65p | 314.50p | 225,122 |
| Apr 3, 2025 | 331.00p | 331.00p | 312.16p | 321.00p | 158,167 |
| Apr 2, 2025 | 339.50p | 339.50p | 327.37p | 331.00p | 93,074 |
| Apr 1, 2025 | 329.50p | 340.00p | 328.50p | 339.00p | 69,899 |
| Mar 31, 2025 | 332.50p | 340.00p | 319.50p | 340.00p | 197,187 |
| Mar 28, 2025 | 335.00p | 338.50p | 327.64p | 338.50p | 85,836 |
| Mar 27, 2025 | 336.50p | 348.00p | 327.50p | 334.00p | 131,352 |
| Mar 26, 2025 | 344.00p | 349.00p | 336.54p | 340.00p | 131,009 |
| Mar 25, 2025 | 348.50p | 349.00p | 339.50p | 347.00p | 123,414 |
| Mar 24, 2025 | 350.00p | 352.50p | 335.50p | 345.00p | 218,932 |
| Mar 21, 2025 | 371.50p | 371.50p | 345.00p | 355.00p | 203,686 |
| Mar 20, 2025 | 371.50p | 371.50p | 355.27p | 369.50p | 115,126 |
| Mar 19, 2025 | 372.50p | 379.28p | 363.00p | 363.00p | 112,166 |
| Mar 18, 2025 | 376.50p | 388.50p | 371.00p | 375.00p | 85,991 |
| Mar 17, 2025 | 383.00p | 389.00p | 372.50p | 384.00p | 114,180 |
| Mar 14, 2025 | 380.00p | 385.98p | 367.05p | 375.50p | 227,269 |
| Mar 13, 2025 | 396.00p | 396.00p | 377.66p | 378.00p | 164,370 |
| Mar 12, 2025 | 392.00p | 405.50p | 385.00p | 389.00p | 54,829 |
| Mar 11, 2025 | 391.50p | 401.50p | 385.50p | 385.50p | 84,188 |
| Mar 10, 2025 | 410.50p | 411.00p | 384.00p | 393.50p | 71,384 |
| Mar 7, 2025 | 398.50p | 412.00p | 384.50p | 390.00p | 52,119 |
| Mar 6, 2025 | 394.00p | 411.00p | 392.50p | 392.50p | 74,057 |
| Mar 5, 2025 | 402.00p | 402.00p | 392.00p | 394.00p | 206,298 |
| Mar 4, 2025 | 395.50p | 412.50p | 393.50p | 400.00p | 108,002 |
| Mar 3, 2025 | 402.00p | 413.50p | 395.50p | 395.50p | 73,367 |
| Feb 28, 2025 | 392.00p | 410.00p | 392.00p | 401.50p | 172,527 |
| Feb 27, 2025 | 410.00p | 428.50p | 396.00p | 405.00p | 213,299 |
| Feb 26, 2025 | 422.50p | 431.00p | 410.00p | 410.00p | 242,712 |
| Feb 25, 2025 | 413.50p | 426.75p | 409.32p | 415.00p | 49,043 |
| Feb 24, 2025 | 426.50p | 429.60p | 406.50p | 406.50p | 65,879 |
| Feb 21, 2025 | 401.50p | 421.00p | 401.50p | 411.50p | 63,515 |
| Feb 20, 2025 | 420.00p | 436.00p | 408.63p | 411.50p | 285,769 |
| Feb 19, 2025 | 400.00p | 444.00p | 400.00p | 444.00p | 114,351 |
| Feb 18, 2025 | 418.50p | 425.75p | 398.00p | 398.00p | 84,474 |
| Feb 17, 2025 | 424.50p | 426.46p | 417.00p | 420.00p | 63,370 |
| Feb 14, 2025 | 421.00p | 428.60p | 420.10p | 422.00p | 39,572 |
| Feb 13, 2025 | 422.00p | 424.00p | 417.10p | 420.00p | 27,103 |
| Feb 12, 2025 | 405.00p | 420.00p | 402.50p | 418.50p | 64,142 |
| Feb 11, 2025 | 418.00p | 419.50p | 401.00p | 401.00p | 62,971 |
| Feb 10, 2025 | 412.50p | 417.88p | 392.00p | 408.00p | 168,546 |
| Feb 7, 2025 | 410.50p | 423.80p | 405.00p | 405.00p | 49,245 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |