Ted Baker Plc (TED.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:04PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 82.50 | 82.60 | 80.50 | 81.10 | 81.10 | 177,163 |
| 27 Jun 2022 | 82.30 | 86.00 | 81.30 | 81.80 | 81.80 | 359,105 |
| 24 Jun 2022 | 87.90 | 87.90 | 82.00 | 83.50 | 83.50 | 1,303,371 |
| 23 Jun 2022 | 85.00 | 90.15 | 85.00 | 86.40 | 86.40 | 1,340,122 |
| 22 Jun 2022 | 82.00 | 90.22 | 78.11 | 89.40 | 89.40 | 2,928,065 |
| 21 Jun 2022 | 85.30 | 87.50 | 82.42 | 83.20 | 83.20 | 351,476 |
| 20 Jun 2022 | 89.80 | 89.80 | 84.70 | 85.50 | 85.50 | 316,225 |
| 17 Jun 2022 | 84.00 | 88.30 | 81.90 | 86.10 | 86.10 | 565,424 |
| 16 Jun 2022 | 91.90 | 92.52 | 82.40 | 83.10 | 83.10 | 891,780 |
| 15 Jun 2022 | 93.50 | 96.00 | 92.00 | 94.00 | 94.00 | 377,066 |
| 14 Jun 2022 | 94.90 | 97.50 | 92.32 | 94.90 | 94.90 | 465,069 |
| 13 Jun 2022 | 104.80 | 105.80 | 95.40 | 95.40 | 95.40 | 771,121 |
| 10 Jun 2022 | 108.80 | 110.00 | 104.60 | 106.00 | 106.00 | 827,997 |
| 09 Jun 2022 | 116.00 | 116.00 | 108.14 | 108.80 | 108.80 | 1,175,163 |
| 08 Jun 2022 | 113.80 | 116.60 | 110.40 | 116.00 | 116.00 | 1,088,710 |
| 07 Jun 2022 | 120.00 | 120.00 | 103.40 | 111.60 | 111.60 | 5,021,891 |
| 06 Jun 2022 | 148.00 | 148.00 | 136.80 | 136.80 | 136.80 | 626,976 |
| 01 Jun 2022 | 147.60 | 147.60 | 140.00 | 141.00 | 141.00 | 299,737 |
| 31 May 2022 | 139.80 | 142.14 | 136.40 | 141.00 | 141.00 | 320,906 |
| 30 May 2022 | 140.00 | 142.20 | 136.00 | 142.00 | 142.00 | 1,014,843 |
| 27 May 2022 | 138.20 | 139.45 | 133.40 | 135.80 | 135.80 | 433,093 |
| 26 May 2022 | 138.00 | 140.00 | 135.71 | 140.00 | 140.00 | 737,580 |
| 25 May 2022 | 130.20 | 140.60 | 130.00 | 139.00 | 139.00 | 1,046,785 |
| 24 May 2022 | 136.60 | 141.60 | 132.80 | 134.20 | 134.20 | 428,930 |
| 23 May 2022 | 145.00 | 148.26 | 135.80 | 138.00 | 138.00 | 508,321 |
| 20 May 2022 | 142.40 | 144.00 | 139.00 | 139.20 | 139.20 | 263,072 |
| 19 May 2022 | 141.00 | 142.40 | 137.40 | 140.80 | 140.80 | 799,013 |
| 18 May 2022 | 141.60 | 147.60 | 141.20 | 141.60 | 141.60 | 364,423 |
| 17 May 2022 | 145.00 | 145.80 | 143.20 | 145.80 | 145.80 | 275,864 |
| 16 May 2022 | 143.60 | 146.00 | 141.52 | 144.80 | 144.80 | 395,209 |
| 13 May 2022 | 143.00 | 146.00 | 141.00 | 145.20 | 145.20 | 407,787 |
| 12 May 2022 | 135.40 | 144.80 | 135.40 | 143.60 | 143.60 | 616,367 |
| 11 May 2022 | 134.80 | 143.96 | 131.80 | 143.40 | 143.40 | 1,156,725 |
| 10 May 2022 | 138.00 | 138.40 | 131.77 | 135.00 | 135.00 | 6,298,351 |
| 09 May 2022 | 139.00 | 141.69 | 133.20 | 134.40 | 134.40 | 1,112,971 |
| 06 May 2022 | 141.20 | 144.20 | 133.60 | 138.80 | 138.80 | 1,730,153 |
| 05 May 2022 | 147.60 | 147.60 | 141.16 | 141.20 | 141.20 | 581,893 |
| 04 May 2022 | 145.60 | 148.60 | 142.96 | 144.80 | 144.80 | 533,311 |
| 03 May 2022 | 145.00 | 150.00 | 145.00 | 146.20 | 146.20 | 401,900 |
| 29 Apr 2022 | 146.00 | 151.80 | 146.00 | 146.40 | 146.40 | 507,216 |
| 28 Apr 2022 | 152.00 | 153.80 | 146.00 | 146.80 | 146.80 | 492,654 |
| 27 Apr 2022 | 150.00 | 152.60 | 147.20 | 150.00 | 150.00 | 904,303 |
| 26 Apr 2022 | 151.60 | 153.00 | 147.00 | 147.00 | 147.00 | 731,081 |
| 25 Apr 2022 | 154.80 | 154.80 | 144.80 | 148.60 | 148.60 | 982,670 |
| 22 Apr 2022 | 150.00 | 150.00 | 143.03 | 147.80 | 147.80 | 687,692 |
| 21 Apr 2022 | 155.00 | 155.00 | 147.40 | 147.80 | 147.80 | 894,438 |
| 20 Apr 2022 | 152.20 | 154.40 | 150.38 | 152.00 | 152.00 | 714,523 |
| 19 Apr 2022 | 148.00 | 156.40 | 147.63 | 152.20 | 152.20 | 744,794 |
| 14 Apr 2022 | 155.00 | 157.40 | 152.60 | 156.00 | 156.00 | 903,423 |
| 13 Apr 2022 | 154.00 | 157.95 | 147.00 | 152.60 | 152.60 | 1,199,411 |
| 12 Apr 2022 | 141.80 | 151.00 | 141.80 | 147.80 | 147.80 | 462,105 |
| 11 Apr 2022 | 150.40 | 151.36 | 144.20 | 147.80 | 147.80 | 1,292,043 |
| 08 Apr 2022 | 146.00 | 151.60 | 145.60 | 149.60 | 149.60 | 1,135,221 |
| 07 Apr 2022 | 147.60 | 149.80 | 145.00 | 146.40 | 146.40 | 1,581,858 |
| 06 Apr 2022 | 141.00 | 150.40 | 141.00 | 148.80 | 148.80 | 1,364,754 |
| 05 Apr 2022 | 142.80 | 150.00 | 141.09 | 146.60 | 146.60 | 1,804,383 |
| 04 Apr 2022 | 130.00 | 148.25 | 126.20 | 146.60 | 146.60 | 3,505,853 |
| 01 Apr 2022 | 127.00 | 133.24 | 127.00 | 128.20 | 128.20 | 1,064,805 |
| 31 Mar 2022 | 130.20 | 133.80 | 128.60 | 128.60 | 128.60 | 708,667 |
| 30 Mar 2022 | 130.00 | 135.90 | 126.85 | 133.40 | 133.40 | 2,151,936 |
| 29 Mar 2022 | 122.90 | 130.90 | 122.90 | 130.00 | 130.00 | 2,572,896 |
| 28 Mar 2022 | 128.00 | 130.00 | 115.00 | 123.40 | 123.40 | 2,839,254 |
| 25 Mar 2022 | 123.50 | 128.22 | 122.50 | 126.20 | 126.20 | 1,041,199 |
| 24 Mar 2022 | 130.00 | 130.67 | 120.40 | 121.50 | 121.50 | 1,786,337 |
| 23 Mar 2022 | 125.00 | 132.60 | 123.10 | 130.10 | 130.10 | 2,710,589 |
| 22 Mar 2022 | 121.00 | 132.10 | 121.00 | 126.30 | 126.30 | 1,474,346 |
| 21 Mar 2022 | 118.60 | 137.30 | 116.00 | 124.40 | 124.40 | 6,727,286 |
| 18 Mar 2022 | 114.20 | 121.00 | 110.00 | 115.60 | 115.60 | 9,997,297 |
| 17 Mar 2022 | 90.00 | 101.10 | 86.70 | 98.75 | 98.75 | 10,403,896 |
| 16 Mar 2022 | 86.00 | 90.70 | 86.00 | 90.70 | 90.70 | 3,298,536 |
| 15 Mar 2022 | 92.00 | 92.00 | 86.10 | 87.95 | 87.95 | 1,122,625 |
| 14 Mar 2022 | 93.40 | 96.65 | 91.45 | 91.45 | 91.45 | 539,765 |
| 11 Mar 2022 | 94.00 | 98.83 | 92.50 | 93.50 | 93.50 | 1,145,703 |
| 10 Mar 2022 | 101.70 | 101.70 | 94.50 | 95.15 | 95.15 | 802,366 |
| 09 Mar 2022 | 99.15 | 99.71 | 94.95 | 97.80 | 97.80 | 1,310,628 |
| 08 Mar 2022 | 95.95 | 96.90 | 89.65 | 94.35 | 94.35 | 1,688,878 |
| 07 Mar 2022 | 89.00 | 92.83 | 85.00 | 91.80 | 91.80 | 3,579,188 |
| 04 Mar 2022 | 94.05 | 95.25 | 85.86 | 91.00 | 91.00 | 1,582,951 |
| 03 Mar 2022 | 93.15 | 100.90 | 93.15 | 95.25 | 95.25 | 4,736,630 |
| 02 Mar 2022 | 97.15 | 101.50 | 95.50 | 98.00 | 98.00 | 772,311 |
| 01 Mar 2022 | 105.90 | 105.90 | 98.00 | 99.10 | 99.10 | 1,285,393 |
| 28 Feb 2022 | 100.20 | 103.70 | 93.60 | 103.40 | 103.40 | 1,001,898 |
| 25 Feb 2022 | 96.30 | 97.45 | 93.00 | 96.50 | 96.50 | 1,415,126 |
| 24 Feb 2022 | 95.65 | 100.06 | 87.15 | 95.30 | 95.30 | 1,826,669 |
| 23 Feb 2022 | 91.90 | 105.10 | 90.30 | 96.55 | 96.55 | 2,697,306 |
| 22 Feb 2022 | 82.90 | 89.34 | 80.68 | 87.95 | 87.95 | 1,386,527 |
| 21 Feb 2022 | 86.80 | 87.00 | 83.60 | 84.85 | 84.85 | 684,486 |
| 18 Feb 2022 | 89.70 | 93.44 | 85.30 | 86.30 | 86.30 | 560,020 |
| 17 Feb 2022 | 93.80 | 96.35 | 87.75 | 87.85 | 87.85 | 644,665 |
| 16 Feb 2022 | 93.80 | 95.25 | 90.40 | 94.45 | 94.45 | 781,012 |
| 15 Feb 2022 | 88.25 | 91.20 | 85.75 | 91.20 | 91.20 | 685,537 |
| 14 Feb 2022 | 86.00 | 89.00 | 85.14 | 88.55 | 88.55 | 661,703 |
| 11 Feb 2022 | 92.00 | 94.60 | 89.00 | 90.50 | 90.50 | 886,366 |
| 10 Feb 2022 | 84.50 | 95.50 | 82.10 | 91.85 | 91.85 | 2,307,631 |
| 09 Feb 2022 | 85.35 | 85.35 | 80.00 | 83.15 | 83.15 | 764,927 |
| 08 Feb 2022 | 81.10 | 83.35 | 80.01 | 81.90 | 81.90 | 423,892 |
| 07 Feb 2022 | 82.00 | 82.95 | 79.60 | 81.50 | 81.50 | 449,728 |
| 04 Feb 2022 | 82.50 | 83.80 | 80.07 | 80.25 | 80.25 | 353,989 |
| 03 Feb 2022 | 84.00 | 86.30 | 81.00 | 82.00 | 82.00 | 842,096 |
| 02 Feb 2022 | 89.00 | 89.40 | 83.05 | 83.05 | 83.05 | 700,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
