UK markets close in 3 hours 6 minutes

Ted Baker Plc (TED.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
81.10-0.70 (-0.86%)
As of 01:04PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202282.5082.6080.5081.1081.10177,163
27 Jun 202282.3086.0081.3081.8081.80359,105
24 Jun 202287.9087.9082.0083.5083.501,303,371
23 Jun 202285.0090.1585.0086.4086.401,340,122
22 Jun 202282.0090.2278.1189.4089.402,928,065
21 Jun 202285.3087.5082.4283.2083.20351,476
20 Jun 202289.8089.8084.7085.5085.50316,225
17 Jun 202284.0088.3081.9086.1086.10565,424
16 Jun 202291.9092.5282.4083.1083.10891,780
15 Jun 202293.5096.0092.0094.0094.00377,066
14 Jun 202294.9097.5092.3294.9094.90465,069
13 Jun 2022104.80105.8095.4095.4095.40771,121
10 Jun 2022108.80110.00104.60106.00106.00827,997
09 Jun 2022116.00116.00108.14108.80108.801,175,163
08 Jun 2022113.80116.60110.40116.00116.001,088,710
07 Jun 2022120.00120.00103.40111.60111.605,021,891
06 Jun 2022148.00148.00136.80136.80136.80626,976
01 Jun 2022147.60147.60140.00141.00141.00299,737
31 May 2022139.80142.14136.40141.00141.00320,906
30 May 2022140.00142.20136.00142.00142.001,014,843
27 May 2022138.20139.45133.40135.80135.80433,093
26 May 2022138.00140.00135.71140.00140.00737,580
25 May 2022130.20140.60130.00139.00139.001,046,785
24 May 2022136.60141.60132.80134.20134.20428,930
23 May 2022145.00148.26135.80138.00138.00508,321
20 May 2022142.40144.00139.00139.20139.20263,072
19 May 2022141.00142.40137.40140.80140.80799,013
18 May 2022141.60147.60141.20141.60141.60364,423
17 May 2022145.00145.80143.20145.80145.80275,864
16 May 2022143.60146.00141.52144.80144.80395,209
13 May 2022143.00146.00141.00145.20145.20407,787
12 May 2022135.40144.80135.40143.60143.60616,367
11 May 2022134.80143.96131.80143.40143.401,156,725
10 May 2022138.00138.40131.77135.00135.006,298,351
09 May 2022139.00141.69133.20134.40134.401,112,971
06 May 2022141.20144.20133.60138.80138.801,730,153
05 May 2022147.60147.60141.16141.20141.20581,893
04 May 2022145.60148.60142.96144.80144.80533,311
03 May 2022145.00150.00145.00146.20146.20401,900
29 Apr 2022146.00151.80146.00146.40146.40507,216
28 Apr 2022152.00153.80146.00146.80146.80492,654
27 Apr 2022150.00152.60147.20150.00150.00904,303
26 Apr 2022151.60153.00147.00147.00147.00731,081
25 Apr 2022154.80154.80144.80148.60148.60982,670
22 Apr 2022150.00150.00143.03147.80147.80687,692
21 Apr 2022155.00155.00147.40147.80147.80894,438
20 Apr 2022152.20154.40150.38152.00152.00714,523
19 Apr 2022148.00156.40147.63152.20152.20744,794
14 Apr 2022155.00157.40152.60156.00156.00903,423
13 Apr 2022154.00157.95147.00152.60152.601,199,411
12 Apr 2022141.80151.00141.80147.80147.80462,105
11 Apr 2022150.40151.36144.20147.80147.801,292,043
08 Apr 2022146.00151.60145.60149.60149.601,135,221
07 Apr 2022147.60149.80145.00146.40146.401,581,858
06 Apr 2022141.00150.40141.00148.80148.801,364,754
05 Apr 2022142.80150.00141.09146.60146.601,804,383
04 Apr 2022130.00148.25126.20146.60146.603,505,853
01 Apr 2022127.00133.24127.00128.20128.201,064,805
31 Mar 2022130.20133.80128.60128.60128.60708,667
30 Mar 2022130.00135.90126.85133.40133.402,151,936
29 Mar 2022122.90130.90122.90130.00130.002,572,896
28 Mar 2022128.00130.00115.00123.40123.402,839,254
25 Mar 2022123.50128.22122.50126.20126.201,041,199
24 Mar 2022130.00130.67120.40121.50121.501,786,337
23 Mar 2022125.00132.60123.10130.10130.102,710,589
22 Mar 2022121.00132.10121.00126.30126.301,474,346
21 Mar 2022118.60137.30116.00124.40124.406,727,286
18 Mar 2022114.20121.00110.00115.60115.609,997,297
17 Mar 202290.00101.1086.7098.7598.7510,403,896
16 Mar 202286.0090.7086.0090.7090.703,298,536
15 Mar 202292.0092.0086.1087.9587.951,122,625
14 Mar 202293.4096.6591.4591.4591.45539,765
11 Mar 202294.0098.8392.5093.5093.501,145,703
10 Mar 2022101.70101.7094.5095.1595.15802,366
09 Mar 202299.1599.7194.9597.8097.801,310,628
08 Mar 202295.9596.9089.6594.3594.351,688,878
07 Mar 202289.0092.8385.0091.8091.803,579,188
04 Mar 202294.0595.2585.8691.0091.001,582,951
03 Mar 202293.15100.9093.1595.2595.254,736,630
02 Mar 202297.15101.5095.5098.0098.00772,311
01 Mar 2022105.90105.9098.0099.1099.101,285,393
28 Feb 2022100.20103.7093.60103.40103.401,001,898
25 Feb 202296.3097.4593.0096.5096.501,415,126
24 Feb 202295.65100.0687.1595.3095.301,826,669
23 Feb 202291.90105.1090.3096.5596.552,697,306
22 Feb 202282.9089.3480.6887.9587.951,386,527
21 Feb 202286.8087.0083.6084.8584.85684,486
18 Feb 202289.7093.4485.3086.3086.30560,020
17 Feb 202293.8096.3587.7587.8587.85644,665
16 Feb 202293.8095.2590.4094.4594.45781,012
15 Feb 202288.2591.2085.7591.2091.20685,537
14 Feb 202286.0089.0085.1488.5588.55661,703
11 Feb 202292.0094.6089.0090.5090.50886,366
10 Feb 202284.5095.5082.1091.8591.852,307,631
09 Feb 202285.3585.3580.0083.1583.15764,927
08 Feb 202281.1083.3580.0181.9081.90423,892
07 Feb 202282.0082.9579.6081.5081.50449,728
04 Feb 202282.5083.8080.0780.2580.25353,989
03 Feb 202284.0086.3081.0082.0082.00842,096
02 Feb 202289.0089.4083.0583.0583.05700,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...