LSE - Delayed Quote • GBp
Treatt plc (TET.L)
As of 12:39 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 465.00 | 479.03 | 465.00 | 479.03 | 479.03 | 10,545 |
| Apr 25, 2024 | 475.00 | 485.71 | 470.00 | 470.00 | 470.00 | 64,831 |
| Apr 24, 2024 | 475.00 | 499.50 | 475.00 | 483.50 | 483.50 | 88,037 |
| Apr 23, 2024 | 483.50 | 493.50 | 478.25 | 490.00 | 490.00 | 168,227 |
| Apr 22, 2024 | 485.00 | 485.00 | 469.50 | 481.00 | 481.00 | 115,901 |
| Apr 19, 2024 | 459.00 | 479.10 | 459.00 | 468.50 | 468.50 | 64,054 |
| Apr 18, 2024 | 466.50 | 481.52 | 466.50 | 481.50 | 481.50 | 292,513 |
| Apr 17, 2024 | 465.00 | 482.50 | 465.00 | 470.00 | 470.00 | 60,222 |
| Apr 16, 2024 | 468.00 | 475.41 | 465.00 | 471.50 | 471.50 | 42,865 |
| Apr 15, 2024 | 480.50 | 492.00 | 465.00 | 475.50 | 475.50 | 241,231 |
| Apr 12, 2024 | 460.50 | 480.00 | 460.00 | 465.50 | 465.50 | 122,612 |
| Apr 11, 2024 | 460.00 | 469.00 | 455.50 | 465.00 | 465.00 | 181,579 |
| Apr 10, 2024 | 415.00 | 460.00 | 415.00 | 458.50 | 458.50 | 1,101,021 |
| Apr 9, 2024 | 409.50 | 410.00 | 390.50 | 404.50 | 404.50 | 118,290 |
| Apr 8, 2024 | 399.50 | 417.13 | 390.50 | 405.00 | 405.00 | 107,794 |
| Apr 5, 2024 | 414.50 | 414.50 | 392.00 | 397.00 | 397.00 | 66,951 |
| Apr 4, 2024 | 400.00 | 414.50 | 396.50 | 410.00 | 410.00 | 249,444 |
| Apr 3, 2024 | 403.00 | 410.98 | 398.00 | 398.00 | 398.00 | 41,560 |
| Apr 2, 2024 | 422.00 | 433.50 | 406.50 | 406.50 | 406.50 | 134,563 |
| Mar 28, 2024 | 425.00 | 436.00 | 421.50 | 426.00 | 426.00 | 87,027 |
| Mar 27, 2024 | 414.50 | 428.50 | 408.50 | 427.00 | 427.00 | 98,078 |
| Mar 26, 2024 | 425.00 | 425.00 | 409.00 | 412.50 | 412.50 | 87,433 |
| Mar 25, 2024 | 409.50 | 424.79 | 398.13 | 416.00 | 416.00 | 269,762 |
| Mar 22, 2024 | 400.00 | 408.00 | 390.00 | 408.00 | 408.00 | 215,185 |
| Mar 21, 2024 | 400.00 | 400.80 | 390.50 | 394.00 | 394.00 | 77,595 |
| Mar 20, 2024 | 376.00 | 400.00 | 372.50 | 395.50 | 395.50 | 188,261 |
| Mar 19, 2024 | 378.00 | 378.00 | 365.29 | 370.00 | 370.00 | 259,528 |
| Mar 18, 2024 | 384.00 | 384.50 | 374.00 | 378.00 | 378.00 | 136,495 |
| Mar 15, 2024 | 391.00 | 391.65 | 382.00 | 382.00 | 382.00 | 99,917 |
| Mar 14, 2024 | 382.00 | 393.00 | 380.50 | 392.50 | 392.50 | 168,369 |
| Mar 13, 2024 | 391.00 | 395.50 | 380.00 | 381.50 | 381.50 | 212,166 |
| Mar 12, 2024 | 395.00 | 395.50 | 389.49 | 394.00 | 394.00 | 50,555 |
| Mar 11, 2024 | 418.00 | 418.00 | 391.00 | 394.00 | 394.00 | 45,330 |
| Mar 8, 2024 | 405.00 | 411.70 | 396.00 | 404.50 | 404.50 | 675,099 |
| Mar 7, 2024 | 409.00 | 410.00 | 400.50 | 400.50 | 400.50 | 103,105 |
| Mar 6, 2024 | 407.50 | 412.45 | 400.00 | 400.00 | 400.00 | 90,143 |
| Mar 5, 2024 | 416.00 | 417.50 | 397.50 | 403.00 | 403.00 | 68,100 |
| Mar 4, 2024 | 403.50 | 424.00 | 400.90 | 420.00 | 420.00 | 623,866 |
| Mar 1, 2024 | 395.50 | 404.50 | 395.00 | 404.00 | 404.00 | 72,432 |
| Feb 29, 2024 | 403.50 | 403.50 | 392.00 | 392.00 | 392.00 | 63,332 |
| Feb 28, 2024 | 400.50 | 404.00 | 400.00 | 401.00 | 401.00 | 91,814 |
| Feb 27, 2024 | 409.00 | 409.50 | 400.00 | 402.00 | 402.00 | 103,218 |
| Feb 26, 2024 | 414.50 | 414.50 | 404.50 | 406.50 | 406.50 | 53,923 |
| Feb 23, 2024 | 410.50 | 419.50 | 407.50 | 412.00 | 412.00 | 117,009 |
| Feb 22, 2024 | 420.00 | 420.00 | 411.00 | 414.00 | 414.00 | 108,509 |
| Feb 21, 2024 | 415.00 | 420.00 | 412.70 | 419.00 | 419.00 | 192,724 |
| Feb 20, 2024 | 414.50 | 419.50 | 405.00 | 416.50 | 416.50 | 306,978 |
| Feb 19, 2024 | 418.00 | 419.50 | 405.50 | 407.50 | 407.50 | 88,230 |
| Feb 16, 2024 | 416.00 | 421.00 | 412.63 | 418.00 | 418.00 | 100,550 |
| Feb 15, 2024 | 426.00 | 434.50 | 415.00 | 417.00 | 417.00 | 185,617 |
| Feb 14, 2024 | 421.50 | 439.50 | 415.00 | 415.00 | 415.00 | 136,388 |
| Feb 13, 2024 | 424.50 | 434.50 | 420.00 | 424.00 | 424.00 | 116,446 |
| Feb 12, 2024 | 430.00 | 435.00 | 420.00 | 428.50 | 428.50 | 249,317 |
| Feb 9, 2024 | 438.50 | 446.08 | 424.00 | 429.50 | 429.50 | 102,730 |
| Feb 8, 2024 | 445.00 | 449.50 | 438.00 | 438.00 | 438.00 | 45,275 |
| Feb 7, 2024 | 452.00 | 457.06 | 444.00 | 444.00 | 444.00 | 90,003 |
| Feb 6, 2024 | 460.00 | 464.50 | 448.89 | 454.50 | 454.50 | 100,824 |
| Feb 5, 2024 | 460.50 | 464.50 | 460.00 | 463.00 | 463.00 | 36,236 |
| Feb 2, 2024 | 460.00 | 469.50 | 460.00 | 461.50 | 461.50 | 44,234 |
| Feb 1, 2024 | 5.46 Dividend | |||||
| Feb 1, 2024 | 455.00 | 470.00 | 449.30 | 463.50 | 463.50 | 38,417 |
| Jan 31, 2024 | 470.00 | 470.00 | 450.00 | 468.00 | 462.54 | 170,545 |
| Jan 30, 2024 | 475.00 | 479.10 | 461.50 | 469.50 | 464.02 | 97,201 |
| Jan 29, 2024 | 498.50 | 499.00 | 477.00 | 477.00 | 471.43 | 143,722 |
| Jan 26, 2024 | 475.00 | 497.50 | 475.00 | 488.00 | 482.31 | 148,001 |
| Jan 25, 2024 | 488.00 | 508.00 | 465.00 | 485.00 | 479.34 | 355,438 |
| Jan 24, 2024 | 503.00 | 511.00 | 497.00 | 497.00 | 491.20 | 161,235 |
| Jan 23, 2024 | 508.00 | 516.00 | 500.00 | 506.00 | 500.10 | 105,643 |
| Jan 22, 2024 | 496.50 | 505.00 | 494.00 | 500.00 | 494.17 | 45,888 |
| Jan 19, 2024 | 495.00 | 497.00 | 490.50 | 493.00 | 487.25 | 56,583 |
| Jan 18, 2024 | 500.00 | 507.00 | 490.00 | 490.00 | 484.28 | 133,196 |
| Jan 17, 2024 | 505.00 | 505.00 | 488.50 | 490.00 | 484.28 | 145,331 |
| Jan 16, 2024 | 506.00 | 519.00 | 501.00 | 504.00 | 498.12 | 55,441 |
| Jan 15, 2024 | 500.00 | 519.00 | 499.50 | 505.00 | 499.11 | 63,352 |
| Jan 12, 2024 | 506.00 | 516.00 | 500.17 | 510.00 | 504.05 | 44,266 |
| Jan 11, 2024 | 500.00 | 511.00 | 500.00 | 508.00 | 502.07 | 100,568 |
| Jan 10, 2024 | 502.00 | 517.00 | 501.00 | 501.00 | 495.15 | 46,128 |
| Jan 9, 2024 | 508.00 | 510.21 | 504.46 | 508.00 | 502.07 | 74,984 |
| Jan 8, 2024 | 500.00 | 505.00 | 485.50 | 505.00 | 499.11 | 184,627 |
| Jan 5, 2024 | 500.00 | 505.00 | 491.00 | 501.00 | 495.15 | 107,002 |
| Jan 4, 2024 | 520.00 | 527.00 | 500.00 | 500.00 | 494.17 | 142,329 |
| Jan 3, 2024 | 512.00 | 522.00 | 511.00 | 518.00 | 511.96 | 93,465 |
| Jan 2, 2024 | 509.00 | 515.00 | 496.39 | 511.00 | 505.04 | 108,702 |
| Dec 29, 2023 | 509.00 | 520.55 | 503.00 | 503.00 | 497.13 | 46,290 |
| Dec 28, 2023 | 508.00 | 510.00 | 489.88 | 505.00 | 499.11 | 25,921 |
| Dec 27, 2023 | 500.00 | 506.00 | 495.00 | 504.00 | 498.12 | 133,431 |
| Dec 22, 2023 | 491.00 | 506.16 | 487.99 | 500.00 | 494.17 | 96,153 |
| Dec 21, 2023 | 465.00 | 493.50 | 461.00 | 493.50 | 487.74 | 123,725 |
| Dec 20, 2023 | 425.00 | 489.50 | 425.00 | 479.00 | 473.41 | 292,167 |
| Dec 19, 2023 | 442.00 | 446.50 | 424.37 | 446.50 | 441.29 | 199,006 |
| Dec 18, 2023 | 416.00 | 434.00 | 416.00 | 420.00 | 415.10 | 171,365 |
| Dec 15, 2023 | 406.50 | 428.25 | 406.50 | 415.50 | 410.65 | 164,471 |
| Dec 14, 2023 | 419.50 | 422.02 | 410.79 | 418.00 | 413.12 | 121,225 |
| Dec 13, 2023 | 419.50 | 420.00 | 409.16 | 411.00 | 406.21 | 109,133 |
| Dec 12, 2023 | 420.00 | 422.00 | 416.40 | 419.00 | 414.11 | 125,715 |
| Dec 11, 2023 | 418.00 | 425.50 | 410.50 | 419.00 | 414.11 | 189,924 |
| Dec 8, 2023 | 453.50 | 453.50 | 415.00 | 420.00 | 415.10 | 271,369 |
| Dec 7, 2023 | 444.50 | 453.50 | 435.00 | 437.50 | 432.40 | 44,280 |
| Dec 6, 2023 | 450.00 | 460.50 | 435.50 | 440.50 | 435.36 | 66,477 |
| Dec 5, 2023 | 465.00 | 467.60 | 448.00 | 449.00 | 443.76 | 138,282 |
| Dec 4, 2023 | 465.00 | 465.00 | 449.00 | 449.00 | 443.76 | 183,439 |
| Dec 1, 2023 | 455.00 | 466.77 | 448.50 | 465.00 | 459.58 | 179,755 |
| Nov 30, 2023 | 450.00 | 463.00 | 441.39 | 458.00 | 452.66 | 214,953 |
| Nov 29, 2023 | 450.00 | 456.50 | 450.00 | 455.00 | 449.69 | 30,106 |
| Nov 28, 2023 | 459.50 | 467.88 | 452.50 | 452.50 | 447.22 | 135,530 |
| Nov 27, 2023 | 439.50 | 460.00 | 431.00 | 450.00 | 444.75 | 77,136 |
| Nov 24, 2023 | 438.50 | 448.95 | 437.00 | 437.00 | 431.90 | 78,363 |
| Nov 23, 2023 | 452.50 | 455.00 | 443.50 | 443.50 | 438.33 | 27,935 |
| Nov 22, 2023 | 449.50 | 455.89 | 444.20 | 448.00 | 442.77 | 33,903 |
| Nov 21, 2023 | 444.00 | 465.00 | 441.00 | 447.00 | 441.79 | 45,262 |
| Nov 20, 2023 | 440.00 | 446.50 | 425.00 | 442.50 | 437.34 | 108,951 |
| Nov 17, 2023 | 443.00 | 450.00 | 435.00 | 440.00 | 434.87 | 212,067 |
| Nov 16, 2023 | 437.00 | 449.50 | 433.76 | 445.50 | 440.30 | 116,456 |
| Nov 15, 2023 | 439.65 | 444.14 | 430.00 | 433.50 | 428.44 | 131,505 |
| Nov 14, 2023 | 445.50 | 454.50 | 436.00 | 436.00 | 430.91 | 86,894 |
| Nov 13, 2023 | 440.00 | 450.49 | 426.50 | 442.00 | 436.84 | 68,721 |
| Nov 10, 2023 | 455.00 | 455.00 | 435.50 | 448.50 | 443.27 | 42,748 |
| Nov 9, 2023 | 443.50 | 455.00 | 429.00 | 455.00 | 449.69 | 55,682 |
| Nov 8, 2023 | 450.00 | 450.00 | 429.00 | 438.50 | 433.38 | 98,084 |
| Nov 7, 2023 | 442.00 | 455.00 | 438.00 | 448.50 | 443.27 | 26,344 |
| Nov 6, 2023 | 454.50 | 458.50 | 432.50 | 450.00 | 444.75 | 68,996 |
| Nov 3, 2023 | 450.00 | 455.00 | 444.00 | 455.00 | 449.69 | 110,809 |
| Nov 2, 2023 | 449.50 | 463.50 | 431.60 | 455.00 | 449.69 | 138,882 |
| Nov 1, 2023 | 446.00 | 449.50 | 439.89 | 448.50 | 443.27 | 21,113 |
| Oct 31, 2023 | 446.00 | 450.00 | 438.50 | 450.00 | 444.75 | 23,095 |
| Oct 30, 2023 | 450.00 | 550.00 | 430.06 | 450.00 | 444.75 | 162,285 |
| Oct 27, 2023 | 436.50 | 453.50 | 436.50 | 450.00 | 444.75 | 90,403 |
| Oct 26, 2023 | 432.00 | 449.50 | 429.75 | 441.50 | 436.35 | 56,417 |
| Oct 25, 2023 | 432.00 | 449.00 | 426.50 | 437.00 | 431.90 | 41,965 |
| Oct 24, 2023 | 433.50 | 444.00 | 428.81 | 436.00 | 430.91 | 52,012 |
| Oct 23, 2023 | 430.50 | 436.50 | 428.73 | 435.50 | 430.42 | 75,765 |
| Oct 20, 2023 | 422.50 | 439.67 | 422.00 | 430.00 | 424.98 | 73,501 |
| Oct 19, 2023 | 439.00 | 441.00 | 420.50 | 430.00 | 424.98 | 95,863 |
| Oct 18, 2023 | 429.50 | 440.50 | 416.80 | 440.50 | 435.36 | 54,301 |
| Oct 17, 2023 | 438.00 | 445.48 | 421.00 | 425.00 | 420.04 | 92,059 |
| Oct 16, 2023 | 451.50 | 453.50 | 431.18 | 435.50 | 430.42 | 43,899 |
| Oct 13, 2023 | 464.50 | 472.00 | 451.50 | 451.50 | 446.23 | 56,310 |
| Oct 12, 2023 | 460.00 | 462.00 | 450.00 | 450.00 | 444.75 | 374,168 |
| Oct 11, 2023 | 460.50 | 468.98 | 450.50 | 459.50 | 454.14 | 275,631 |
| Oct 10, 2023 | 433.50 | 492.46 | 429.50 | 484.50 | 478.85 | 297,388 |
| Oct 9, 2023 | 439.50 | 444.78 | 420.00 | 423.50 | 418.56 | 189,674 |
| Oct 6, 2023 | 473.50 | 473.50 | 429.00 | 440.00 | 434.87 | 140,969 |
| Oct 5, 2023 | 472.50 | 489.39 | 461.50 | 465.00 | 459.58 | 69,654 |
| Oct 4, 2023 | 485.00 | 493.14 | 467.50 | 467.50 | 462.05 | 90,030 |
| Oct 3, 2023 | 495.50 | 519.88 | 485.44 | 489.50 | 483.79 | 33,570 |
| Oct 2, 2023 | 512.00 | 522.00 | 494.50 | 498.00 | 492.19 | 201,285 |
| Sep 29, 2023 | 511.00 | 521.00 | 507.00 | 507.00 | 501.08 | 24,063 |
| Sep 28, 2023 | 508.00 | 520.00 | 501.56 | 513.00 | 507.02 | 108,621 |
| Sep 27, 2023 | 502.00 | 510.00 | 500.00 | 502.00 | 496.14 | 256,685 |
| Sep 26, 2023 | 497.00 | 504.00 | 489.25 | 504.00 | 498.12 | 242,615 |
| Sep 25, 2023 | 491.50 | 499.00 | 486.18 | 499.00 | 493.18 | 143,226 |
| Sep 22, 2023 | 503.00 | 514.50 | 494.50 | 494.50 | 488.73 | 68,338 |
| Sep 21, 2023 | 516.00 | 516.65 | 503.49 | 507.00 | 501.08 | 16,346 |
| Sep 20, 2023 | 492.00 | 527.00 | 485.34 | 518.00 | 511.96 | 46,567 |
| Sep 19, 2023 | 495.00 | 500.50 | 487.10 | 496.00 | 490.21 | 404,878 |
| Sep 18, 2023 | 499.50 | 502.18 | 490.00 | 493.00 | 487.25 | 79,479 |
| Sep 15, 2023 | 490.50 | 508.00 | 489.00 | 493.00 | 487.25 | 149,412 |
| Sep 14, 2023 | 517.00 | 519.00 | 493.50 | 496.00 | 490.21 | 532,227 |
| Sep 13, 2023 | 510.00 | 517.00 | 503.51 | 505.00 | 499.11 | 71,236 |
| Sep 12, 2023 | 514.00 | 514.58 | 506.90 | 512.00 | 506.03 | 210,676 |
| Sep 11, 2023 | 519.00 | 530.00 | 509.00 | 512.00 | 506.03 | 151,471 |
| Sep 8, 2023 | 512.00 | 516.83 | 505.00 | 511.00 | 505.04 | 87,549 |
| Sep 7, 2023 | 520.00 | 533.35 | 505.00 | 510.00 | 504.05 | 96,425 |
| Sep 6, 2023 | 536.00 | 550.00 | 516.90 | 520.00 | 513.93 | 66,715 |
| Sep 5, 2023 | 551.00 | 555.00 | 533.00 | 538.00 | 531.72 | 42,563 |
| Sep 4, 2023 | 558.00 | 564.65 | 540.00 | 545.00 | 538.64 | 61,127 |
| Sep 1, 2023 | 559.00 | 559.00 | 545.14 | 556.00 | 549.51 | 43,934 |
| Aug 31, 2023 | 554.00 | 560.00 | 546.05 | 550.00 | 543.58 | 34,937 |
| Aug 30, 2023 | 566.00 | 566.00 | 545.00 | 553.00 | 546.55 | 52,406 |
| Aug 29, 2023 | 566.00 | 575.00 | 559.00 | 564.00 | 557.42 | 32,315 |
| Aug 25, 2023 | 550.00 | 565.00 | 550.00 | 554.00 | 547.54 | 24,818 |
| Aug 24, 2023 | 565.00 | 569.00 | 552.00 | 552.00 | 545.56 | 35,877 |
| Aug 23, 2023 | 530.00 | 568.00 | 530.00 | 562.00 | 555.44 | 31,865 |
| Aug 22, 2023 | 591.00 | 591.00 | 540.00 | 549.00 | 542.60 | 72,519 |
| Aug 21, 2023 | 573.00 | 581.00 | 560.00 | 563.00 | 556.43 | 42,487 |
| Aug 18, 2023 | 580.00 | 589.35 | 563.00 | 563.00 | 556.43 | 43,132 |
| Aug 17, 2023 | 594.00 | 603.22 | 586.00 | 595.00 | 588.06 | 44,260 |
| Aug 16, 2023 | 589.00 | 601.00 | 581.00 | 590.00 | 583.12 | 28,793 |
| Aug 15, 2023 | 604.00 | 611.00 | 601.00 | 601.00 | 593.99 | 38,119 |
| Aug 14, 2023 | 620.00 | 635.00 | 605.00 | 610.00 | 602.88 | 21,102 |
| Aug 11, 2023 | 625.00 | 638.00 | 613.92 | 621.00 | 613.76 | 56,200 |
| Aug 10, 2023 | 607.00 | 639.00 | 603.08 | 628.00 | 620.67 | 64,967 |
| Aug 9, 2023 | 611.00 | 620.91 | 603.65 | 613.00 | 605.85 | 36,445 |
| Aug 8, 2023 | 611.00 | 632.00 | 610.00 | 625.00 | 617.71 | 34,908 |
| Aug 7, 2023 | 650.00 | 650.00 | 620.00 | 622.00 | 614.74 | 31,068 |
| Aug 4, 2023 | 639.00 | 645.00 | 617.00 | 623.00 | 615.73 | 45,520 |
| Aug 3, 2023 | 621.00 | 635.00 | 605.95 | 621.00 | 613.76 | 47,840 |
| Aug 2, 2023 | 630.00 | 637.00 | 622.75 | 630.00 | 622.65 | 77,940 |
| Aug 1, 2023 | 630.00 | 652.50 | 621.68 | 631.00 | 623.64 | 79,291 |
| Jul 31, 2023 | 670.00 | 670.00 | 635.00 | 647.00 | 639.45 | 113,275 |
| Jul 28, 2023 | 636.00 | 654.00 | 625.90 | 642.00 | 634.51 | 26,169 |
| Jul 27, 2023 | 651.00 | 660.49 | 637.00 | 649.00 | 641.43 | 32,667 |
| Jul 26, 2023 | 652.00 | 664.80 | 638.00 | 644.00 | 636.49 | 21,271 |
| Jul 25, 2023 | 630.00 | 660.00 | 624.24 | 660.00 | 652.30 | 30,947 |
| Jul 24, 2023 | 643.00 | 665.00 | 636.00 | 642.00 | 634.51 | 66,350 |
| Jul 21, 2023 | 632.00 | 645.00 | 629.00 | 645.00 | 637.48 | 51,117 |
| Jul 20, 2023 | 623.00 | 647.00 | 620.00 | 628.00 | 620.67 | 54,333 |
| Jul 19, 2023 | 616.00 | 629.00 | 602.00 | 622.00 | 614.74 | 50,675 |
| Jul 18, 2023 | 609.00 | 620.00 | 605.80 | 610.00 | 602.88 | 51,464 |
| Jul 17, 2023 | 605.00 | 605.00 | 585.42 | 605.00 | 597.94 | 67,271 |
| Jul 14, 2023 | 600.00 | 605.32 | 588.00 | 594.00 | 587.07 | 44,754 |
| Jul 13, 2023 | 598.00 | 608.00 | 588.00 | 593.00 | 586.08 | 81,246 |
| Jul 12, 2023 | 603.00 | 615.00 | 598.00 | 612.00 | 604.86 | 70,098 |
| Jul 11, 2023 | 580.00 | 612.00 | 580.00 | 601.00 | 593.99 | 35,522 |
| Jul 10, 2023 | 611.00 | 612.00 | 599.00 | 599.00 | 592.01 | 122,990 |
| Jul 7, 2023 | 610.00 | 628.00 | 604.26 | 614.00 | 606.84 | 42,253 |
| Jul 6, 2023 | 600.00 | 618.43 | 600.00 | 610.00 | 602.88 | 23,230 |
| Jul 5, 2023 | 629.00 | 642.00 | 611.00 | 615.00 | 607.83 | 21,285 |
| Jul 4, 2023 | 611.00 | 630.00 | 608.00 | 627.00 | 619.68 | 54,517 |
| Jul 3, 2023 | 627.00 | 640.00 | 621.78 | 623.00 | 615.73 | 53,430 |
| Jun 30, 2023 | 601.00 | 639.00 | 598.75 | 625.00 | 617.71 | 66,458 |
| Jun 29, 2023 | 2.55 Dividend | |||||
| Jun 29, 2023 | 620.00 | 620.00 | 575.78 | 596.00 | 589.05 | 119,499 |
| Jun 28, 2023 | 606.00 | 637.18 | 604.00 | 608.00 | 598.39 | 751,607 |
| Jun 27, 2023 | 636.00 | 641.39 | 619.00 | 621.00 | 611.18 | 79,746 |
| Jun 26, 2023 | 659.00 | 660.02 | 639.00 | 639.00 | 628.90 | 114,216 |
| Jun 23, 2023 | 679.00 | 682.76 | 664.00 | 664.00 | 653.50 | 45,362 |
| Jun 22, 2023 | 680.00 | 689.00 | 676.00 | 678.00 | 667.28 | 42,080 |
| Jun 21, 2023 | 692.00 | 701.00 | 667.00 | 686.00 | 675.15 | 365,720 |
| Jun 20, 2023 | 706.00 | 718.54 | 681.00 | 689.00 | 678.11 | 130,969 |
| Jun 19, 2023 | 701.00 | 713.68 | 695.10 | 700.00 | 688.93 | 62,646 |
| Jun 16, 2023 | 706.00 | 709.91 | 700.00 | 700.00 | 688.93 | 88,587 |
| Jun 15, 2023 | 713.00 | 716.11 | 696.00 | 707.00 | 695.82 | 139,229 |
| Jun 14, 2023 | 694.00 | 719.00 | 694.00 | 714.00 | 702.71 | 36,813 |
| Jun 13, 2023 | 706.00 | 714.45 | 689.10 | 709.00 | 697.79 | 86,477 |
| Jun 12, 2023 | 699.00 | 713.00 | 691.00 | 709.00 | 697.79 | 40,706 |
| Jun 9, 2023 | 693.00 | 695.00 | 680.00 | 685.00 | 674.17 | 45,944 |
| Jun 8, 2023 | 701.00 | 701.75 | 684.00 | 693.00 | 682.04 | 34,753 |
| Jun 7, 2023 | 695.00 | 709.00 | 695.00 | 698.00 | 686.96 | 20,953 |
| Jun 6, 2023 | 710.00 | 719.00 | 702.00 | 713.00 | 701.73 | 20,052 |
| Jun 5, 2023 | 699.00 | 713.25 | 696.00 | 707.00 | 695.82 | 73,896 |
| Jun 2, 2023 | 683.00 | 699.00 | 683.00 | 699.00 | 687.95 | 28,433 |
| Jun 1, 2023 | 690.00 | 696.25 | 670.26 | 682.00 | 671.22 | 90,074 |
| May 31, 2023 | 696.00 | 712.00 | 694.00 | 695.00 | 684.01 | 124,016 |
| May 30, 2023 | 706.00 | 712.70 | 693.52 | 701.00 | 689.92 | 219,237 |
| May 26, 2023 | 721.00 | 724.89 | 696.00 | 704.00 | 692.87 | 120,926 |
| May 25, 2023 | 706.00 | 731.00 | 698.00 | 724.00 | 712.55 | 84,717 |
| May 24, 2023 | 706.00 | 719.00 | 699.00 | 704.00 | 692.87 | 70,188 |
| May 23, 2023 | 715.00 | 715.00 | 695.00 | 704.00 | 692.87 | 38,899 |
| May 22, 2023 | 704.00 | 710.05 | 696.75 | 701.00 | 689.92 | 79,469 |
| May 19, 2023 | 715.00 | 715.00 | 695.00 | 700.00 | 688.93 | 48,550 |
| May 18, 2023 | 697.00 | 705.50 | 686.77 | 690.00 | 679.09 | 206,902 |
| May 17, 2023 | 690.00 | 707.24 | 688.92 | 700.00 | 688.93 | 49,190 |
| May 16, 2023 | 703.00 | 711.25 | 698.00 | 700.00 | 688.93 | 103,522 |
| May 15, 2023 | 715.00 | 715.00 | 692.25 | 707.00 | 695.82 | 41,976 |
| May 12, 2023 | 715.00 | 715.00 | 696.00 | 707.00 | 695.82 | 171,079 |
| May 11, 2023 | 690.00 | 715.00 | 679.73 | 715.00 | 703.69 | 291,583 |
| May 10, 2023 | 666.00 | 690.00 | 650.00 | 690.00 | 679.09 | 261,375 |
| May 9, 2023 | 691.00 | 691.00 | 632.00 | 650.00 | 639.72 | 357,721 |
| May 5, 2023 | 630.00 | 671.00 | 630.00 | 664.00 | 653.50 | 77,380 |
| May 4, 2023 | 680.00 | 680.00 | 643.00 | 643.00 | 632.83 | 60,653 |
| May 3, 2023 | 660.00 | 676.00 | 659.00 | 668.00 | 657.44 | 67,177 |
| May 2, 2023 | 666.00 | 676.00 | 656.00 | 671.00 | 660.39 | 53,112 |
| Apr 28, 2023 | 663.00 | 670.00 | 648.00 | 667.00 | 656.45 | 415,370 |
| Apr 27, 2023 | 669.00 | 669.00 | 641.00 | 646.00 | 635.79 | 85,008 |
| Apr 26, 2023 | 682.00 | 695.00 | 655.20 | 660.00 | 649.56 | 115,416 |
Related Tickers
CRDA.L Croda International Plc
4,683.00
+0.73%
ELM.L Elementis plc
138.00
+1.02%
VCT.L Victrex plc
1,228.00
+0.16%
IOF.L Iofina plc
19.87
+1.88%
ESNT.L Essentra plc
171.57
+0.10%
SYNT.L Synthomer plc
234.00
+0.86%
JMAT.L Johnson Matthey Plc
1,753.00
+0.63%
LIN.DE Linde plc
412.80
-0.10%
TSE Trinseo PLC
2.7300
-1.09%
ECL Ecolab Inc.
219.79
-0.45%