Ted Baker (TED) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ted Baker

Date Open High Low Close* Volume
26/03/2021 116.00p 118.40p 112.00p 114.20p 320182
25/03/2021 113.90p 119.40p 110.40p 114.10p 492799
24/03/2021 116.00p 118.50p 112.00p 117.00p 244375
23/03/2021 118.10p 120.10p 114.23p 115.40p 464539
22/03/2021 121.00p 124.50p 118.20p 119.00p 483890
19/03/2021 127.10p 130.60p 122.40p 123.40p 605080
18/03/2021 120.40p 130.60p 120.20p 128.70p 501171
17/03/2021 125.20p 129.40p 121.10p 122.90p 486618
16/03/2021 131.00p 133.10p 126.00p 127.10p 509428
15/03/2021 132.40p 133.60p 127.10p 129.30p 376681
12/03/2021 126.00p 133.06p 126.00p 131.40p 456424
11/03/2021 123.40p 131.30p 122.80p 129.50p 494630
10/03/2021 133.00p 133.70p 125.70p 125.80p 440984
09/03/2021 127.80p 132.40p 125.49p 131.60p 504386
08/03/2021 127.30p 129.10p 121.10p 125.90p 350938
05/03/2021 126.60p 127.80p 120.70p 121.80p 806681
04/03/2021 129.00p 131.10p 125.20p 127.10p 630974
03/03/2021 120.50p 134.90p 120.10p 129.00p 1784876
02/03/2021 119.00p 120.48p 116.16p 119.40p 682647
01/03/2021 113.00p 119.60p 113.00p 119.50p 756731
26/02/2021 120.00p 120.00p 108.60p 112.50p 1058924
25/02/2021 109.30p 117.80p 108.33p 116.00p 2005964
24/02/2021 102.20p 109.00p 101.70p 108.50p 1203088
23/02/2021 105.00p 108.10p 101.60p 103.00p 1184387
22/02/2021 101.80p 103.00p 95.97p 102.50p 1075393
19/02/2021 91.20p 98.93p 91.05p 98.20p 1087293
18/02/2021 96.00p 99.00p 93.95p 93.95p 925469
17/02/2021 98.30p 100.26p 95.50p 96.00p 1159390
16/02/2021 100.00p 104.40p 95.35p 98.90p 1670576
15/02/2021 94.00p 102.20p 94.00p 99.85p 1539518
12/02/2021 96.00p 100.53p 91.30p 93.95p 1533282
11/02/2021 102.00p 104.40p 94.25p 94.95p 3146986
10/02/2021 107.00p 107.50p 104.00p 104.30p 277682
09/02/2021 112.00p 112.00p 106.00p 106.50p 256112
08/02/2021 110.10p 112.50p 106.00p 107.70p 335762
05/02/2021 106.90p 110.00p 104.20p 109.90p 446786
04/02/2021 108.50p 109.04p 102.80p 106.10p 467495
03/02/2021 101.10p 109.70p 100.80p 106.30p 325714
02/02/2021 103.50p 109.90p 101.66p 105.40p 335314
01/02/2021 105.00p 107.80p 99.10p 102.40p 495590
29/01/2021 101.70p 110.81p 98.40p 100.90p 1146898
28/01/2021 110.00p 110.70p 101.50p 103.10p 462103
27/01/2021 107.00p 112.90p 101.50p 108.80p 298058
26/01/2021 104.30p 107.50p 100.74p 105.00p 319855
25/01/2021 107.40p 107.50p 101.20p 101.40p 525219
22/01/2021 109.30p 109.80p 105.00p 105.90p 393794
21/01/2021 111.30p 112.00p 108.60p 109.20p 414338
20/01/2021 113.10p 115.40p 111.56p 112.00p 246369
19/01/2021 113.40p 116.20p 112.00p 112.60p 267939
18/01/2021 115.80p 115.80p 111.40p 115.60p 383425
15/01/2021 115.80p 115.80p 110.70p 114.00p 273576
14/01/2021 113.50p 116.80p 110.88p 114.10p 306572
13/01/2021 117.80p 117.80p 111.70p 113.00p 313869
12/01/2021 113.00p 116.70p 109.30p 114.50p 454196
11/01/2021 114.40p 117.10p 109.10p 109.70p 487086
08/01/2021 122.90p 122.90p 111.30p 113.10p 558086
07/01/2021 110.00p 119.30p 108.52p 118.20p 510542
06/01/2021 113.70p 114.60p 109.30p 112.00p 695901
05/01/2021 110.00p 112.50p 101.50p 109.10p 607790
04/01/2021 115.00p 116.00p 104.90p 105.40p 873366
31/12/2020 116.50p 117.60p 113.57p 116.10p 381239
30/12/2020 118.40p 119.70p 115.60p 116.20p 357667
29/12/2020 115.20p 125.00p 115.20p 117.70p 515948
24/12/2020 123.20p 123.51p 115.60p 118.80p 324537
23/12/2020 121.00p 123.33p 114.80p 122.30p 902642
22/12/2020 118.50p 122.10p 113.80p 117.90p 824681
21/12/2020 115.00p 117.70p 110.00p 116.70p 1796243
18/12/2020 120.50p 122.80p 119.60p 122.80p 532933
17/12/2020 120.90p 123.90p 118.00p 122.50p 406641
16/12/2020 122.00p 124.10p 118.90p 120.20p 959020
15/12/2020 111.00p 122.80p 109.00p 121.70p 1035712
14/12/2020 111.00p 115.74p 110.00p 110.00p 677074
11/12/2020 116.10p 119.50p 110.10p 111.30p 717185
10/12/2020 120.00p 123.30p 112.40p 114.70p 1474140
09/12/2020 122.60p 129.00p 120.00p 120.00p 1398103
08/12/2020 117.20p 126.41p 107.20p 121.00p 2549136
07/12/2020 140.00p 143.22p 111.60p 117.20p 3209463
04/12/2020 140.00p 141.50p 133.20p 134.00p 984609
03/12/2020 142.50p 144.40p 139.00p 140.20p 462669
02/12/2020 140.00p 142.80p 137.80p 141.70p 728608
01/12/2020 142.70p 142.70p 135.80p 141.00p 527735
30/11/2020 135.30p 140.40p 132.10p 136.80p 460948
27/11/2020 141.00p 142.40p 134.30p 135.30p 773122
26/11/2020 140.00p 143.00p 136.00p 142.30p 408737
25/11/2020 142.60p 144.81p 136.40p 141.00p 661963
24/11/2020 145.00p 149.60p 137.13p 139.80p 929088
23/11/2020 135.00p 147.90p 131.20p 143.80p 1712444
20/11/2020 125.70p 134.26p 123.60p 132.00p 1169926
19/11/2020 132.90p 139.00p 121.76p 124.60p 1669671
18/11/2020 127.50p 134.90p 126.00p 132.90p 1785243
17/11/2020 116.00p 128.10p 115.10p 128.00p 1939570
16/11/2020 110.00p 117.55p 106.00p 115.00p 1284636
13/11/2020 108.20p 109.80p 104.60p 108.90p 573219
12/11/2020 107.10p 109.90p 104.00p 105.50p 430698
10/11/2020 100.00p 114.50p 98.20p 106.70p 2023650
09/11/2020 84.80p 100.90p 84.80p 97.75p 1976908
06/11/2020 89.00p 90.50p 83.85p 85.90p 662491
05/11/2020 90.00p 91.50p 80.04p 85.00p 2034443
04/11/2020 89.00p 92.05p 86.55p 89.30p 740982
03/11/2020 90.40p 93.49p 87.20p 88.20p 792874
02/11/2020 97.70p 99.75p 88.04p 89.75p 1646906
30/10/2020 102.00p 106.30p 98.31p 102.30p 577815
29/10/2020 103.90p 107.30p 100.30p 101.60p 230874
28/10/2020 107.00p 109.40p 101.30p 104.80p 523055
27/10/2020 115.50p 115.97p 105.40p 108.30p 461386
26/10/2020 111.50p 117.90p 106.90p 111.60p 778812
23/10/2020 105.30p 111.80p 103.90p 110.80p 992542
22/10/2020 110.10p 112.90p 103.10p 104.00p 468804
21/10/2020 109.40p 113.60p 105.00p 108.60p 190362
20/10/2020 109.80p 113.90p 108.20p 110.80p 325486
19/10/2020 106.10p 114.00p 104.50p 114.00p 654443
16/10/2020 102.90p 106.30p 100.19p 104.60p 401458
15/10/2020 104.00p 107.00p 99.00p 100.30p 352207
14/10/2020 109.40p 114.00p 102.00p 103.20p 337194
13/10/2020 113.00p 114.40p 107.90p 108.80p 319734
12/10/2020 120.00p 122.80p 113.00p 114.40p 440699
09/10/2020 121.30p 129.00p 117.00p 118.20p 424627
08/10/2020 123.60p 127.90p 121.20p 123.00p 397029
07/10/2020 125.20p 127.10p 121.19p 123.30p 263070
06/10/2020 123.20p 128.88p 121.50p 125.20p 1069205
05/10/2020 109.00p 124.49p 109.00p 122.30p 1376048
02/10/2020 110.80p 113.00p 110.30p 111.90p 465446
01/10/2020 108.00p 114.90p 102.30p 114.70p 1299915
30/09/2020 106.50p 109.40p 103.00p 104.90p 633259
29/09/2020 103.50p 109.20p 97.20p 107.70p 1082408
28/09/2020 101.00p 105.00p 97.00p 102.10p 591630
25/09/2020 100.80p 101.00p 95.00p 99.50p 514266
24/09/2020 102.00p 103.80p 96.30p 96.35p 292840
23/09/2020 100.60p 104.30p 96.48p 100.30p 548129
22/09/2020 93.00p 98.75p 92.29p 95.85p 796519
21/09/2020 110.50p 113.90p 93.80p 99.80p 1580278
18/09/2020 114.80p 115.30p 110.00p 110.80p 1993238
17/09/2020 111.00p 115.60p 106.40p 114.80p 532509
16/09/2020 110.20p 115.90p 110.20p 114.00p 424198
15/09/2020 109.00p 114.30p 106.70p 113.40p 828484
14/09/2020 107.00p 110.50p 104.70p 109.60p 506142
11/09/2020 108.10p 112.90p 107.40p 109.50p 276973
10/09/2020 107.00p 111.40p 104.00p 108.70p 659298
09/09/2020 111.00p 115.80p 106.00p 108.00p 1111958
08/09/2020 120.80p 120.80p 110.70p 114.40p 937932
07/09/2020 115.30p 118.96p 113.60p 116.70p 1044550
04/09/2020 112.80p 119.90p 109.64p 113.40p 1166951
03/09/2020 118.60p 121.30p 112.10p 114.90p 1612267
02/09/2020 108.00p 122.00p 105.30p 117.70p 4763226
01/09/2020 112.40p 113.20p 101.60p 104.50p 1076874
28/08/2020 110.00p 111.30p 103.90p 110.80p 1436264
27/08/2020 95.00p 109.90p 95.00p 109.20p 2478174
26/08/2020 94.15p 100.00p 92.35p 98.45p 525410
25/08/2020 90.35p 97.45p 90.35p 93.75p 630084
24/08/2020 98.35p 100.20p 90.40p 93.20p 994125
21/08/2020 95.00p 98.00p 90.00p 95.50p 1250643
20/08/2020 99.00p 101.00p 92.10p 92.40p 1374451
19/08/2020 100.70p 113.60p 95.30p 98.00p 4449226
18/08/2020 89.50p 104.70p 88.97p 101.30p 4748784
14/08/2020 89.45p 94.95p 85.79p 91.80p 1027451
13/08/2020 87.00p 91.25p 85.50p 89.00p 812099
12/08/2020 94.25p 96.50p 86.40p 90.25p 1072824
11/08/2020 81.00p 94.99p 80.10p 93.30p 5785077
10/08/2020 70.25p 82.70p 70.25p 81.00p 2495989
07/08/2020 73.35p 74.60p 68.90p 70.90p 941948
06/08/2020 74.20p 77.95p 71.84p 72.60p 1172802
05/08/2020 71.45p 75.30p 70.65p 74.75p 649477
04/08/2020 67.30p 71.50p 67.00p 71.00p 581710
03/08/2020 75.05p 79.50p 67.00p 68.00p 927944
31/07/2020 75.65p 78.10p 70.40p 73.50p 985981
30/07/2020 81.50p 82.70p 77.65p 77.65p 1255115
29/07/2020 77.00p 81.90p 77.00p 80.65p 1065642
28/07/2020 74.45p 80.40p 73.55p 77.00p 1196503
27/07/2020 79.30p 79.95p 71.41p 77.10p 935422
24/07/2020 76.05p 79.80p 75.00p 77.70p 744515
23/07/2020 75.25p 81.25p 74.65p 79.00p 692974
22/07/2020 81.95p 83.00p 73.74p 77.50p 2206313
21/07/2020 82.00p 83.00p 75.10p 80.80p 4613416
20/07/2020 76.00p 76.00p 68.33p 70.60p 887073
17/07/2020 76.10p 76.40p 69.02p 76.00p 538722
16/07/2020 70.50p 76.35p 69.39p 72.75p 1150714
15/07/2020 67.00p 71.38p 64.00p 71.05p 1383740
14/07/2020 65.00p 69.00p 59.57p 67.00p 1903625
13/07/2020 68.10p 74.40p 65.11p 65.90p 1053488
10/07/2020 71.75p 72.75p 67.50p 69.05p 1862304
09/07/2020 77.00p 78.90p 71.00p 72.50p 980213
08/07/2020 77.60p 80.95p 73.05p 77.90p 1483014
07/07/2020 81.50p 84.65p 77.35p 77.75p 911554
06/07/2020 81.40p 84.90p 77.10p 82.35p 1452657
03/07/2020 79.70p 81.25p 75.60p 80.00p 2600616
02/07/2020 82.00p 82.00p 77.70p 79.15p 1473193
01/07/2020 85.00p 85.00p 76.63p 79.15p 1458526
30/06/2020 82.10p 85.15p 80.50p 84.30p 1756178
29/06/2020 83.70p 88.60p 80.15p 81.95p 1150590
26/06/2020 81.00p 89.95p 81.00p 84.00p 1510356
25/06/2020 81.30p 85.11p 79.20p 81.45p 1595408
24/06/2020 90.80p 93.90p 80.92p 82.00p 4495613
23/06/2020 92.00p 98.10p 86.72p 89.50p 3337619
22/06/2020 97.65p 99.75p 91.80p 94.00p 3633850
19/06/2020 110.00p 112.30p 90.59p 94.00p 15590700
18/06/2020 116.10p 120.00p 103.10p 107.40p 3404135
17/06/2020 125.20p 129.70p 117.10p 117.60p 800525
16/06/2020 128.00p 135.90p 118.40p 124.80p 911274
15/06/2020 124.50p 130.70p 117.00p 128.30p 543473
12/06/2020 125.00p 136.71p 114.44p 124.50p 864184

*Close Price adjusted for both dividends and splits