UK markets open in 14 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.05 -0.88 (-1.07%) GOLD FUTURES
2,298.80 -4.10 (-0.18%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,900.90 -2,927.63 (-5.76%)
Treatt plc (TET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 490.00 | 498.50 | 483.50 | 486.50 | 486.50 | 33,810 |
| 29 Apr 2024 | 480.00 | 490.00 | 480.00 | 486.00 | 486.00 | 61,073 |
| 26 Apr 2024 | 465.00 | 486.56 | 465.00 | 486.00 | 486.00 | 36,404 |
| 25 Apr 2024 | 475.00 | 485.71 | 470.00 | 470.00 | 470.00 | 64,831 |
| 24 Apr 2024 | 475.00 | 499.50 | 475.00 | 483.50 | 483.50 | 88,037 |
| 23 Apr 2024 | 483.50 | 493.50 | 478.25 | 490.00 | 490.00 | 168,227 |
| 22 Apr 2024 | 485.00 | 485.00 | 469.50 | 481.00 | 481.00 | 115,901 |
| 19 Apr 2024 | 459.00 | 479.10 | 459.00 | 468.50 | 468.50 | 64,054 |
| 18 Apr 2024 | 466.50 | 481.52 | 466.50 | 481.50 | 481.50 | 292,513 |
| 17 Apr 2024 | 465.00 | 482.50 | 465.00 | 470.00 | 470.00 | 60,222 |
| 16 Apr 2024 | 468.00 | 475.41 | 465.00 | 471.50 | 471.50 | 42,865 |
| 15 Apr 2024 | 480.50 | 492.00 | 465.00 | 475.50 | 475.50 | 241,231 |
| 12 Apr 2024 | 460.50 | 480.00 | 460.00 | 465.50 | 465.50 | 122,612 |
| 11 Apr 2024 | 460.00 | 469.00 | 455.50 | 465.00 | 465.00 | 181,579 |
| 10 Apr 2024 | 415.00 | 460.00 | 415.00 | 458.50 | 458.50 | 1,101,021 |
| 09 Apr 2024 | 409.50 | 410.00 | 390.50 | 404.50 | 404.50 | 118,290 |
| 08 Apr 2024 | 399.50 | 417.13 | 390.50 | 405.00 | 405.00 | 107,794 |
| 05 Apr 2024 | 414.50 | 414.50 | 392.00 | 397.00 | 397.00 | 66,951 |
| 04 Apr 2024 | 400.00 | 414.50 | 396.50 | 410.00 | 410.00 | 249,444 |
| 03 Apr 2024 | 403.00 | 410.98 | 398.00 | 398.00 | 398.00 | 41,560 |
| 02 Apr 2024 | 422.00 | 433.50 | 406.50 | 406.50 | 406.50 | 134,563 |
| 28 Mar 2024 | 425.00 | 436.00 | 421.50 | 426.00 | 426.00 | 87,027 |
| 27 Mar 2024 | 414.50 | 428.50 | 408.50 | 427.00 | 427.00 | 98,078 |
| 26 Mar 2024 | 425.00 | 425.00 | 409.00 | 412.50 | 412.50 | 87,433 |
| 25 Mar 2024 | 409.50 | 424.79 | 398.13 | 416.00 | 416.00 | 269,762 |
| 22 Mar 2024 | 400.00 | 408.00 | 390.00 | 408.00 | 408.00 | 215,185 |
| 21 Mar 2024 | 400.00 | 400.80 | 390.50 | 394.00 | 394.00 | 77,595 |
| 20 Mar 2024 | 376.00 | 400.00 | 372.50 | 395.50 | 395.50 | 188,261 |
| 19 Mar 2024 | 378.00 | 378.00 | 365.29 | 370.00 | 370.00 | 259,528 |
| 18 Mar 2024 | 384.00 | 384.50 | 374.00 | 378.00 | 378.00 | 136,495 |
| 15 Mar 2024 | 391.00 | 391.65 | 382.00 | 382.00 | 382.00 | 99,917 |
| 14 Mar 2024 | 382.00 | 393.00 | 380.50 | 392.50 | 392.50 | 168,369 |
| 13 Mar 2024 | 391.00 | 395.50 | 380.00 | 381.50 | 381.50 | 212,166 |
| 12 Mar 2024 | 395.00 | 395.50 | 389.49 | 394.00 | 394.00 | 50,555 |
| 11 Mar 2024 | 418.00 | 418.00 | 391.00 | 394.00 | 394.00 | 45,330 |
| 08 Mar 2024 | 405.00 | 411.70 | 396.00 | 404.50 | 404.50 | 675,099 |
| 07 Mar 2024 | 409.00 | 410.00 | 400.50 | 400.50 | 400.50 | 103,105 |
| 06 Mar 2024 | 407.50 | 412.45 | 400.00 | 400.00 | 400.00 | 90,143 |
| 05 Mar 2024 | 416.00 | 417.50 | 397.50 | 403.00 | 403.00 | 68,100 |
| 04 Mar 2024 | 403.50 | 424.00 | 400.90 | 420.00 | 420.00 | 623,866 |
| 01 Mar 2024 | 395.50 | 404.50 | 395.00 | 404.00 | 404.00 | 72,432 |
| 29 Feb 2024 | 403.50 | 403.50 | 392.00 | 392.00 | 392.00 | 63,332 |
| 28 Feb 2024 | 400.50 | 404.00 | 400.00 | 401.00 | 401.00 | 91,814 |
| 27 Feb 2024 | 409.00 | 409.50 | 400.00 | 402.00 | 402.00 | 103,218 |
| 26 Feb 2024 | 414.50 | 414.50 | 404.50 | 406.50 | 406.50 | 53,923 |
| 23 Feb 2024 | 410.50 | 419.50 | 407.50 | 412.00 | 412.00 | 117,009 |
| 22 Feb 2024 | 420.00 | 420.00 | 411.00 | 414.00 | 414.00 | 108,509 |
| 21 Feb 2024 | 415.00 | 420.00 | 412.70 | 419.00 | 419.00 | 192,724 |
| 20 Feb 2024 | 414.50 | 419.50 | 405.00 | 416.50 | 416.50 | 306,978 |
| 19 Feb 2024 | 418.00 | 419.50 | 405.50 | 407.50 | 407.50 | 88,230 |
| 16 Feb 2024 | 416.00 | 421.00 | 412.63 | 418.00 | 418.00 | 100,550 |
| 15 Feb 2024 | 426.00 | 434.50 | 415.00 | 417.00 | 417.00 | 185,617 |
| 14 Feb 2024 | 421.50 | 439.50 | 415.00 | 415.00 | 415.00 | 136,388 |
| 13 Feb 2024 | 424.50 | 434.50 | 420.00 | 424.00 | 424.00 | 116,446 |
| 12 Feb 2024 | 430.00 | 435.00 | 420.00 | 428.50 | 428.50 | 249,317 |
| 09 Feb 2024 | 438.50 | 446.08 | 424.00 | 429.50 | 429.50 | 102,730 |
| 08 Feb 2024 | 445.00 | 449.50 | 438.00 | 438.00 | 438.00 | 45,275 |
| 07 Feb 2024 | 452.00 | 457.06 | 444.00 | 444.00 | 444.00 | 90,003 |
| 06 Feb 2024 | 460.00 | 464.50 | 448.89 | 454.50 | 454.50 | 100,824 |
| 05 Feb 2024 | 460.50 | 464.50 | 460.00 | 463.00 | 463.00 | 36,236 |
| 02 Feb 2024 | 460.00 | 469.50 | 460.00 | 461.50 | 461.50 | 44,234 |
| 01 Feb 2024 | 455.00 | 470.00 | 449.30 | 463.50 | 463.50 | 38,417 |
| 01 Feb 2024 | 5.46 Dividend | |||||
| 31 Jan 2024 | 470.00 | 470.00 | 450.00 | 468.00 | 462.54 | 170,545 |
| 30 Jan 2024 | 475.00 | 479.10 | 461.50 | 469.50 | 464.02 | 97,201 |
| 29 Jan 2024 | 498.50 | 499.00 | 477.00 | 477.00 | 471.43 | 143,722 |
| 26 Jan 2024 | 475.00 | 497.50 | 475.00 | 488.00 | 482.31 | 148,001 |
| 25 Jan 2024 | 488.00 | 508.00 | 465.00 | 485.00 | 479.34 | 355,438 |
| 24 Jan 2024 | 503.00 | 511.00 | 497.00 | 497.00 | 491.20 | 161,235 |
| 23 Jan 2024 | 508.00 | 516.00 | 500.00 | 506.00 | 500.10 | 105,643 |
| 22 Jan 2024 | 496.50 | 505.00 | 494.00 | 500.00 | 494.17 | 45,888 |
| 19 Jan 2024 | 495.00 | 497.00 | 490.50 | 493.00 | 487.25 | 56,583 |
| 18 Jan 2024 | 500.00 | 507.00 | 490.00 | 490.00 | 484.28 | 133,196 |
| 17 Jan 2024 | 505.00 | 505.00 | 488.50 | 490.00 | 484.28 | 145,331 |
| 16 Jan 2024 | 506.00 | 519.00 | 501.00 | 504.00 | 498.12 | 55,441 |
| 15 Jan 2024 | 500.00 | 519.00 | 499.50 | 505.00 | 499.11 | 63,352 |
| 12 Jan 2024 | 506.00 | 516.00 | 500.17 | 510.00 | 504.05 | 44,266 |
| 11 Jan 2024 | 500.00 | 511.00 | 500.00 | 508.00 | 502.07 | 100,568 |
| 10 Jan 2024 | 502.00 | 517.00 | 501.00 | 501.00 | 495.15 | 46,128 |
| 09 Jan 2024 | 508.00 | 510.21 | 504.46 | 508.00 | 502.07 | 74,984 |
| 08 Jan 2024 | 500.00 | 505.00 | 485.50 | 505.00 | 499.11 | 184,627 |
| 05 Jan 2024 | 500.00 | 505.00 | 491.00 | 501.00 | 495.15 | 107,002 |
| 04 Jan 2024 | 520.00 | 527.00 | 500.00 | 500.00 | 494.17 | 142,329 |
| 03 Jan 2024 | 512.00 | 522.00 | 511.00 | 518.00 | 511.96 | 93,465 |
| 02 Jan 2024 | 509.00 | 515.00 | 496.39 | 511.00 | 505.04 | 108,702 |
| 29 Dec 2023 | 509.00 | 520.55 | 503.00 | 503.00 | 497.13 | 46,290 |
| 28 Dec 2023 | 508.00 | 510.00 | 489.88 | 505.00 | 499.11 | 25,921 |
| 27 Dec 2023 | 500.00 | 506.00 | 495.00 | 504.00 | 498.12 | 133,431 |
| 22 Dec 2023 | 491.00 | 506.16 | 487.99 | 500.00 | 494.17 | 96,153 |
| 21 Dec 2023 | 465.00 | 493.50 | 461.00 | 493.50 | 487.74 | 123,725 |
| 20 Dec 2023 | 425.00 | 489.50 | 425.00 | 479.00 | 473.41 | 292,167 |
| 19 Dec 2023 | 442.00 | 446.50 | 424.37 | 446.50 | 441.29 | 199,006 |
| 18 Dec 2023 | 416.00 | 434.00 | 416.00 | 420.00 | 415.10 | 171,365 |
| 15 Dec 2023 | 406.50 | 428.25 | 406.50 | 415.50 | 410.65 | 164,471 |
| 14 Dec 2023 | 419.50 | 422.02 | 410.79 | 418.00 | 413.12 | 121,225 |
| 13 Dec 2023 | 419.50 | 420.00 | 409.16 | 411.00 | 406.21 | 109,133 |
| 12 Dec 2023 | 420.00 | 422.00 | 416.40 | 419.00 | 414.11 | 125,715 |
| 11 Dec 2023 | 418.00 | 425.50 | 410.50 | 419.00 | 414.11 | 189,924 |
| 08 Dec 2023 | 453.50 | 453.50 | 415.00 | 420.00 | 415.10 | 271,369 |
| 07 Dec 2023 | 444.50 | 453.50 | 435.00 | 437.50 | 432.40 | 44,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.