UK markets open in 2 hours 17 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 May 2021207.00217.60194.90210.20210.201,504,264
10 May 2021199.00216.68196.40206.20206.201,987,043
07 May 2021174.30199.50169.00198.20198.202,705,770
06 May 2021170.00171.60164.60167.00167.00954,581
05 May 2021160.50166.80158.80165.00165.00810,679
04 May 2021170.00173.15161.60161.90161.90878,862
30 Apr 2021169.00174.80164.30164.30164.301,100,856
29 Apr 2021164.80170.10162.00166.30166.30328,650
28 Apr 2021167.90171.80161.40164.00164.00958,332
27 Apr 2021170.00172.80163.60166.60166.60400,837
26 Apr 2021169.00169.50163.43165.00165.00685,865
23 Apr 2021158.10170.00157.60167.10167.10377,987
22 Apr 2021170.00171.40161.84164.20164.20827,780
21 Apr 2021155.60170.10151.40168.10168.101,435,285
20 Apr 2021152.10160.20151.07152.60152.60732,847
19 Apr 2021153.70160.00147.80154.70154.70570,510
16 Apr 2021162.20169.30148.66155.00155.001,708,679
15 Apr 2021142.80163.50140.30161.50161.501,559,873
14 Apr 2021132.00142.90128.50142.00142.001,718,858
13 Apr 20211.281.321.271.281.28202,133
12 Apr 2021129.50131.00125.40126.70126.70380,614
09 Apr 2021131.00132.50125.10127.90127.90322,668
08 Apr 2021121.60132.94118.20131.00131.00752,484
07 Apr 2021126.80128.80122.10123.80123.80510,047
06 Apr 2021117.70128.50116.50126.00126.00956,177
01 Apr 2021113.50117.10110.90116.00116.00273,791
31 Mar 2021114.90117.00110.30112.70112.70442,513
30 Mar 2021115.60117.50112.00114.10114.10404,069
29 Mar 2021115.60118.40112.20113.70113.70265,317
26 Mar 2021116.00118.40112.00114.20114.20328,313
25 Mar 2021113.90119.40110.40114.10114.10499,261
24 Mar 2021116.00118.50112.00117.00117.00282,480
23 Mar 2021118.10120.10114.23115.40115.40465,412
22 Mar 2021121.00124.50118.20119.00119.00484,243
19 Mar 2021127.10130.60122.40123.40123.40613,575
18 Mar 2021120.40130.60120.20128.70128.70526,230
17 Mar 2021125.20129.40121.10122.90122.90535,791
16 Mar 2021131.00133.10126.00127.10127.10560,923
15 Mar 2021132.40133.60127.10129.30129.30443,542
12 Mar 2021126.00133.06126.00131.40131.40498,442
11 Mar 2021123.40131.30122.80129.50129.50501,548
10 Mar 2021133.00133.70125.70125.80125.80447,955
09 Mar 2021127.80132.40125.49131.60131.60512,068
08 Mar 2021127.30129.10121.10125.90125.90352,155
05 Mar 2021126.60127.80120.70121.80121.80828,081
04 Mar 2021129.00131.10125.20127.10127.10749,741
03 Mar 2021120.50134.90120.10129.00129.001,909,629
02 Mar 2021119.00120.48116.16119.40119.40711,891
01 Mar 2021113.00119.60113.00119.50119.50817,673
26 Feb 2021120.00120.00108.60112.50112.501,301,310
25 Feb 2021109.30117.80108.33116.00116.002,416,037
24 Feb 2021102.20109.00101.70108.50108.501,241,236
23 Feb 2021105.00108.10101.60103.00103.001,304,892
22 Feb 2021101.80103.0095.97102.50102.501,259,172
19 Feb 202191.2098.9391.0598.2098.201,196,767
18 Feb 202196.0099.0093.9593.9593.95952,732
17 Feb 202198.30100.2695.5096.0096.001,164,822
16 Feb 2021100.00104.4095.3598.9098.901,852,068
15 Feb 202194.00102.2094.0099.8599.851,624,037
12 Feb 202196.00100.5391.3093.9593.951,862,381
11 Feb 2021102.00104.4094.2594.9594.953,575,402
10 Feb 2021107.00107.50104.00104.30104.30536,965
09 Feb 2021112.00112.00106.00106.50106.50372,670
08 Feb 2021110.10112.50106.00107.70107.70562,771
05 Feb 2021106.90110.00104.20109.90109.90494,628
04 Feb 2021108.50109.04102.80106.10106.10468,524
03 Feb 2021101.10109.70100.80106.30106.30335,820
02 Feb 2021103.50109.90101.66105.40105.40346,409
01 Feb 2021105.00107.8099.10102.40102.40496,099
29 Jan 2021101.70110.8198.40100.90100.901,160,749
28 Jan 2021110.00110.70101.50103.10103.10636,768
27 Jan 2021107.00112.90101.50108.80108.80302,473
26 Jan 2021104.30107.50100.74105.00105.00357,734
25 Jan 2021107.40107.50101.20101.40101.40535,486
22 Jan 2021109.30109.80105.00105.90105.90401,180
21 Jan 2021111.30112.00108.60109.20109.20441,859
20 Jan 2021113.10115.40111.56112.00112.00249,504
19 Jan 2021113.40116.20112.00112.60112.60313,292
18 Jan 2021115.80115.80111.40115.60115.60387,050
15 Jan 2021115.80115.80110.70114.00114.00302,577
14 Jan 2021113.50116.80110.88114.10114.10306,777
13 Jan 2021117.80117.80111.70113.00113.00318,897
12 Jan 2021113.00116.70109.30114.50114.50503,897
11 Jan 2021114.40117.10109.10109.70109.70492,022
08 Jan 2021122.90122.90111.30113.10113.10579,869
07 Jan 2021110.00119.30108.52118.20118.20511,622
06 Jan 2021113.70114.60109.30112.00112.00710,073
05 Jan 2021110.00112.50101.50109.10109.10658,718
04 Jan 2021115.00116.00104.90105.40105.40875,930
31 Dec 2020116.50117.60113.57116.10116.10391,944
30 Dec 2020118.40119.70115.60116.20116.20365,361
29 Dec 2020115.20125.00115.20117.70117.70540,075
24 Dec 2020123.20123.51115.60118.80118.80331,881
23 Dec 2020121.00123.33114.80122.30122.30908,371
22 Dec 2020118.50122.10113.80117.90117.90835,819
21 Dec 2020115.00122.80110.00116.70116.701,825,596
18 Dec 2020120.50122.80119.60122.80122.80549,337
17 Dec 2020120.90123.90118.00122.50122.50415,087
16 Dec 2020122.00124.10118.90120.20120.20959,978
15 Dec 2020111.00122.80109.00121.70121.701,048,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...