Shares Magazine
255.00p-4.00 (-1.54%)02 Jul 2025, 17:36
Treatt PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 277.50p | 287.62p | 276.00p | 278.00p | 559,189 |
| May 29, 2025 | 277.50p | 282.10p | 274.50p | 276.50p | 350,545 |
| May 28, 2025 | 280.50p | 285.00p | 273.50p | 277.00p | 443,259 |
| May 27, 2025 | 278.00p | 284.00p | 270.50p | 276.50p | 444,138 |
| May 23, 2025 | 264.50p | 280.05p | 263.00p | 280.00p | 1,439,378 |
| May 22, 2025 | 258.00p | 278.00p | 258.00p | 264.00p | 528,767 |
| May 21, 2025 | 257.50p | 276.00p | 256.30p | 269.00p | 1,278,816 |
| May 20, 2025 | 253.50p | 261.00p | 243.50p | 257.00p | 726,731 |
| May 19, 2025 | 263.00p | 265.50p | 251.00p | 255.00p | 702,868 |
| May 16, 2025 | 263.00p | 263.00p | 248.50p | 257.00p | 1,128,106 |
| May 15, 2025 | 265.00p | 265.00p | 253.00p | 253.50p | 246,132 |
| May 14, 2025 | 270.00p | 270.50p | 256.50p | 257.00p | 620,504 |
| May 13, 2025 | 278.50p | 280.00p | 257.50p | 262.50p | 681,480 |
| May 12, 2025 | 285.00p | 288.50p | 271.50p | 271.50p | 388,559 |
| May 9, 2025 | 267.00p | 281.50p | 267.00p | 280.00p | 518,963 |
| May 8, 2025 | 260.00p | 265.50p | 256.42p | 265.50p | 1,256,797 |
| May 7, 2025 | 258.00p | 263.00p | 255.50p | 256.00p | 698,612 |
| May 6, 2025 | 260.00p | 260.00p | 250.50p | 258.00p | 620,919 |
| May 2, 2025 | 256.50p | 259.50p | 253.50p | 255.00p | 425,853 |
| May 1, 2025 | 256.50p | 261.50p | 253.50p | 256.50p | 367,912 |
| Apr 30, 2025 | 260.00p | 265.63p | 247.70p | 255.00p | 410,888 |
| Apr 29, 2025 | 265.00p | 269.50p | 256.00p | 259.00p | 370,829 |
| Apr 28, 2025 | 255.00p | 264.45p | 248.50p | 262.50p | 679,776 |
| Apr 25, 2025 | 251.00p | 254.50p | 245.00p | 248.00p | 239,952 |
| Apr 24, 2025 | 246.00p | 255.00p | 244.75p | 248.00p | 205,015 |
| Apr 23, 2025 | 245.00p | 252.00p | 240.50p | 245.00p | 420,471 |
| Apr 22, 2025 | 227.00p | 243.00p | 227.00p | 242.00p | 338,030 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.