UK markets open in 2 hours 17 minutes
NIKKEI 225
28,029.57-579.02(-2.02%)HANG SENG
27,910.60-103.21(-0.37%)CRUDE OIL
65.31+0.03(+0.05%)
Ted Baker Plc (TED.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
210.20+4.00 (+1.94%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 May 2021 | 207.00 | 217.60 | 194.90 | 210.20 | 210.20 | 1,504,264 |
| 10 May 2021 | 199.00 | 216.68 | 196.40 | 206.20 | 206.20 | 1,987,043 |
| 07 May 2021 | 174.30 | 199.50 | 169.00 | 198.20 | 198.20 | 2,705,770 |
| 06 May 2021 | 170.00 | 171.60 | 164.60 | 167.00 | 167.00 | 954,581 |
| 05 May 2021 | 160.50 | 166.80 | 158.80 | 165.00 | 165.00 | 810,679 |
| 04 May 2021 | 170.00 | 173.15 | 161.60 | 161.90 | 161.90 | 878,862 |
| 30 Apr 2021 | 169.00 | 174.80 | 164.30 | 164.30 | 164.30 | 1,100,856 |
| 29 Apr 2021 | 164.80 | 170.10 | 162.00 | 166.30 | 166.30 | 328,650 |
| 28 Apr 2021 | 167.90 | 171.80 | 161.40 | 164.00 | 164.00 | 958,332 |
| 27 Apr 2021 | 170.00 | 172.80 | 163.60 | 166.60 | 166.60 | 400,837 |
| 26 Apr 2021 | 169.00 | 169.50 | 163.43 | 165.00 | 165.00 | 685,865 |
| 23 Apr 2021 | 158.10 | 170.00 | 157.60 | 167.10 | 167.10 | 377,987 |
| 22 Apr 2021 | 170.00 | 171.40 | 161.84 | 164.20 | 164.20 | 827,780 |
| 21 Apr 2021 | 155.60 | 170.10 | 151.40 | 168.10 | 168.10 | 1,435,285 |
| 20 Apr 2021 | 152.10 | 160.20 | 151.07 | 152.60 | 152.60 | 732,847 |
| 19 Apr 2021 | 153.70 | 160.00 | 147.80 | 154.70 | 154.70 | 570,510 |
| 16 Apr 2021 | 162.20 | 169.30 | 148.66 | 155.00 | 155.00 | 1,708,679 |
| 15 Apr 2021 | 142.80 | 163.50 | 140.30 | 161.50 | 161.50 | 1,559,873 |
| 14 Apr 2021 | 132.00 | 142.90 | 128.50 | 142.00 | 142.00 | 1,718,858 |
| 13 Apr 2021 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | 202,133 |
| 12 Apr 2021 | 129.50 | 131.00 | 125.40 | 126.70 | 126.70 | 380,614 |
| 09 Apr 2021 | 131.00 | 132.50 | 125.10 | 127.90 | 127.90 | 322,668 |
| 08 Apr 2021 | 121.60 | 132.94 | 118.20 | 131.00 | 131.00 | 752,484 |
| 07 Apr 2021 | 126.80 | 128.80 | 122.10 | 123.80 | 123.80 | 510,047 |
| 06 Apr 2021 | 117.70 | 128.50 | 116.50 | 126.00 | 126.00 | 956,177 |
| 01 Apr 2021 | 113.50 | 117.10 | 110.90 | 116.00 | 116.00 | 273,791 |
| 31 Mar 2021 | 114.90 | 117.00 | 110.30 | 112.70 | 112.70 | 442,513 |
| 30 Mar 2021 | 115.60 | 117.50 | 112.00 | 114.10 | 114.10 | 404,069 |
| 29 Mar 2021 | 115.60 | 118.40 | 112.20 | 113.70 | 113.70 | 265,317 |
| 26 Mar 2021 | 116.00 | 118.40 | 112.00 | 114.20 | 114.20 | 328,313 |
| 25 Mar 2021 | 113.90 | 119.40 | 110.40 | 114.10 | 114.10 | 499,261 |
| 24 Mar 2021 | 116.00 | 118.50 | 112.00 | 117.00 | 117.00 | 282,480 |
| 23 Mar 2021 | 118.10 | 120.10 | 114.23 | 115.40 | 115.40 | 465,412 |
| 22 Mar 2021 | 121.00 | 124.50 | 118.20 | 119.00 | 119.00 | 484,243 |
| 19 Mar 2021 | 127.10 | 130.60 | 122.40 | 123.40 | 123.40 | 613,575 |
| 18 Mar 2021 | 120.40 | 130.60 | 120.20 | 128.70 | 128.70 | 526,230 |
| 17 Mar 2021 | 125.20 | 129.40 | 121.10 | 122.90 | 122.90 | 535,791 |
| 16 Mar 2021 | 131.00 | 133.10 | 126.00 | 127.10 | 127.10 | 560,923 |
| 15 Mar 2021 | 132.40 | 133.60 | 127.10 | 129.30 | 129.30 | 443,542 |
| 12 Mar 2021 | 126.00 | 133.06 | 126.00 | 131.40 | 131.40 | 498,442 |
| 11 Mar 2021 | 123.40 | 131.30 | 122.80 | 129.50 | 129.50 | 501,548 |
| 10 Mar 2021 | 133.00 | 133.70 | 125.70 | 125.80 | 125.80 | 447,955 |
| 09 Mar 2021 | 127.80 | 132.40 | 125.49 | 131.60 | 131.60 | 512,068 |
| 08 Mar 2021 | 127.30 | 129.10 | 121.10 | 125.90 | 125.90 | 352,155 |
| 05 Mar 2021 | 126.60 | 127.80 | 120.70 | 121.80 | 121.80 | 828,081 |
| 04 Mar 2021 | 129.00 | 131.10 | 125.20 | 127.10 | 127.10 | 749,741 |
| 03 Mar 2021 | 120.50 | 134.90 | 120.10 | 129.00 | 129.00 | 1,909,629 |
| 02 Mar 2021 | 119.00 | 120.48 | 116.16 | 119.40 | 119.40 | 711,891 |
| 01 Mar 2021 | 113.00 | 119.60 | 113.00 | 119.50 | 119.50 | 817,673 |
| 26 Feb 2021 | 120.00 | 120.00 | 108.60 | 112.50 | 112.50 | 1,301,310 |
| 25 Feb 2021 | 109.30 | 117.80 | 108.33 | 116.00 | 116.00 | 2,416,037 |
| 24 Feb 2021 | 102.20 | 109.00 | 101.70 | 108.50 | 108.50 | 1,241,236 |
| 23 Feb 2021 | 105.00 | 108.10 | 101.60 | 103.00 | 103.00 | 1,304,892 |
| 22 Feb 2021 | 101.80 | 103.00 | 95.97 | 102.50 | 102.50 | 1,259,172 |
| 19 Feb 2021 | 91.20 | 98.93 | 91.05 | 98.20 | 98.20 | 1,196,767 |
| 18 Feb 2021 | 96.00 | 99.00 | 93.95 | 93.95 | 93.95 | 952,732 |
| 17 Feb 2021 | 98.30 | 100.26 | 95.50 | 96.00 | 96.00 | 1,164,822 |
| 16 Feb 2021 | 100.00 | 104.40 | 95.35 | 98.90 | 98.90 | 1,852,068 |
| 15 Feb 2021 | 94.00 | 102.20 | 94.00 | 99.85 | 99.85 | 1,624,037 |
| 12 Feb 2021 | 96.00 | 100.53 | 91.30 | 93.95 | 93.95 | 1,862,381 |
| 11 Feb 2021 | 102.00 | 104.40 | 94.25 | 94.95 | 94.95 | 3,575,402 |
| 10 Feb 2021 | 107.00 | 107.50 | 104.00 | 104.30 | 104.30 | 536,965 |
| 09 Feb 2021 | 112.00 | 112.00 | 106.00 | 106.50 | 106.50 | 372,670 |
| 08 Feb 2021 | 110.10 | 112.50 | 106.00 | 107.70 | 107.70 | 562,771 |
| 05 Feb 2021 | 106.90 | 110.00 | 104.20 | 109.90 | 109.90 | 494,628 |
| 04 Feb 2021 | 108.50 | 109.04 | 102.80 | 106.10 | 106.10 | 468,524 |
| 03 Feb 2021 | 101.10 | 109.70 | 100.80 | 106.30 | 106.30 | 335,820 |
| 02 Feb 2021 | 103.50 | 109.90 | 101.66 | 105.40 | 105.40 | 346,409 |
| 01 Feb 2021 | 105.00 | 107.80 | 99.10 | 102.40 | 102.40 | 496,099 |
| 29 Jan 2021 | 101.70 | 110.81 | 98.40 | 100.90 | 100.90 | 1,160,749 |
| 28 Jan 2021 | 110.00 | 110.70 | 101.50 | 103.10 | 103.10 | 636,768 |
| 27 Jan 2021 | 107.00 | 112.90 | 101.50 | 108.80 | 108.80 | 302,473 |
| 26 Jan 2021 | 104.30 | 107.50 | 100.74 | 105.00 | 105.00 | 357,734 |
| 25 Jan 2021 | 107.40 | 107.50 | 101.20 | 101.40 | 101.40 | 535,486 |
| 22 Jan 2021 | 109.30 | 109.80 | 105.00 | 105.90 | 105.90 | 401,180 |
| 21 Jan 2021 | 111.30 | 112.00 | 108.60 | 109.20 | 109.20 | 441,859 |
| 20 Jan 2021 | 113.10 | 115.40 | 111.56 | 112.00 | 112.00 | 249,504 |
| 19 Jan 2021 | 113.40 | 116.20 | 112.00 | 112.60 | 112.60 | 313,292 |
| 18 Jan 2021 | 115.80 | 115.80 | 111.40 | 115.60 | 115.60 | 387,050 |
| 15 Jan 2021 | 115.80 | 115.80 | 110.70 | 114.00 | 114.00 | 302,577 |
| 14 Jan 2021 | 113.50 | 116.80 | 110.88 | 114.10 | 114.10 | 306,777 |
| 13 Jan 2021 | 117.80 | 117.80 | 111.70 | 113.00 | 113.00 | 318,897 |
| 12 Jan 2021 | 113.00 | 116.70 | 109.30 | 114.50 | 114.50 | 503,897 |
| 11 Jan 2021 | 114.40 | 117.10 | 109.10 | 109.70 | 109.70 | 492,022 |
| 08 Jan 2021 | 122.90 | 122.90 | 111.30 | 113.10 | 113.10 | 579,869 |
| 07 Jan 2021 | 110.00 | 119.30 | 108.52 | 118.20 | 118.20 | 511,622 |
| 06 Jan 2021 | 113.70 | 114.60 | 109.30 | 112.00 | 112.00 | 710,073 |
| 05 Jan 2021 | 110.00 | 112.50 | 101.50 | 109.10 | 109.10 | 658,718 |
| 04 Jan 2021 | 115.00 | 116.00 | 104.90 | 105.40 | 105.40 | 875,930 |
| 31 Dec 2020 | 116.50 | 117.60 | 113.57 | 116.10 | 116.10 | 391,944 |
| 30 Dec 2020 | 118.40 | 119.70 | 115.60 | 116.20 | 116.20 | 365,361 |
| 29 Dec 2020 | 115.20 | 125.00 | 115.20 | 117.70 | 117.70 | 540,075 |
| 24 Dec 2020 | 123.20 | 123.51 | 115.60 | 118.80 | 118.80 | 331,881 |
| 23 Dec 2020 | 121.00 | 123.33 | 114.80 | 122.30 | 122.30 | 908,371 |
| 22 Dec 2020 | 118.50 | 122.10 | 113.80 | 117.90 | 117.90 | 835,819 |
| 21 Dec 2020 | 115.00 | 122.80 | 110.00 | 116.70 | 116.70 | 1,825,596 |
| 18 Dec 2020 | 120.50 | 122.80 | 119.60 | 122.80 | 122.80 | 549,337 |
| 17 Dec 2020 | 120.90 | 123.90 | 118.00 | 122.50 | 122.50 | 415,087 |
| 16 Dec 2020 | 122.00 | 124.10 | 118.90 | 120.20 | 120.20 | 959,978 |
| 15 Dec 2020 | 111.00 | 122.80 | 109.00 | 121.70 | 121.70 | 1,048,390 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
