Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2022 110.00p 109.80p 109.80p 109.80p 0
20/10/2022 110.00p 110.40p 109.80p 109.80p 1219135
19/10/2022 109.80p 110.00p 109.60p 109.80p 946163
18/10/2022 110.00p 111.40p 109.60p 109.80p 1368286
17/10/2022 110.00p 110.00p 109.60p 109.80p 1217235
14/10/2022 109.80p 110.00p 109.60p 110.00p 2404649
13/10/2022 109.80p 110.00p 109.60p 109.80p 2725059
12/10/2022 110.00p 110.00p 109.60p 109.80p 1848519
11/10/2022 109.60p 110.60p 109.60p 109.60p 2098858
10/10/2022 109.60p 109.80p 109.60p 109.60p 1488181
07/10/2022 110.00p 110.20p 109.40p 109.80p 1546825
06/10/2022 110.00p 110.60p 109.60p 109.60p 1089346
05/10/2022 109.40p 110.60p 109.40p 109.60p 1497377
04/10/2022 109.80p 110.00p 109.20p 109.80p 2360360
03/10/2022 109.40p 110.00p 109.40p 109.80p 2077738
30/09/2022 109.60p 110.20p 109.40p 109.80p 1251853
29/09/2022 109.20p 109.60p 107.40p 109.20p 11874178
28/09/2022 109.00p 109.61p 108.80p 109.00p 2217658
27/09/2022 108.80p 109.20p 108.80p 108.80p 1854978
26/09/2022 108.80p 109.20p 108.80p 108.80p 1827455
23/09/2022 108.80p 109.20p 108.80p 108.80p 609779
22/09/2022 109.00p 109.00p 108.80p 109.00p 4783732
21/09/2022 109.20p 109.60p 108.80p 109.40p 1474645
20/09/2022 109.00p 110.07p 108.99p 109.00p 785230
16/09/2022 109.00p 109.40p 108.80p 109.40p 1514397
15/09/2022 111.40p 111.40p 108.80p 109.00p 3484051
14/09/2022 109.00p 110.00p 108.40p 109.20p 6449149
13/09/2022 108.80p 109.40p 108.80p 108.80p 532507
12/09/2022 109.20p 109.40p 108.80p 108.80p 1078046
09/09/2022 109.40p 109.60p 109.00p 109.20p 159689
08/09/2022 109.40p 110.00p 109.00p 109.00p 504647
07/09/2022 109.20p 109.82p 109.00p 109.40p 313559
06/09/2022 109.40p 109.60p 109.00p 109.20p 522795
05/09/2022 108.80p 110.40p 108.64p 109.40p 637402
02/09/2022 109.20p 109.40p 108.80p 109.00p 640339
01/09/2022 109.40p 109.47p 109.00p 109.00p 1040165
31/08/2022 109.00p 109.78p 109.00p 109.20p 166944
30/08/2022 110.40p 112.00p 109.00p 109.00p 480672
26/08/2022 109.00p 112.40p 108.60p 111.00p 1376976
25/08/2022 109.00p 109.20p 108.60p 109.00p 463796
24/08/2022 109.00p 109.11p 108.80p 108.80p 1671129
23/08/2022 108.80p 109.20p 108.80p 109.00p 1098628
22/08/2022 108.60p 109.20p 108.60p 108.80p 1924800
19/08/2022 108.60p 108.80p 108.60p 108.60p 3045001
18/08/2022 108.40p 108.80p 108.40p 108.60p 1913973
17/08/2022 108.80p 109.20p 108.20p 108.60p 4087436
16/08/2022 108.40p 109.80p 108.00p 108.80p 16902372
15/08/2022 87.30p 93.26p 86.70p 93.10p 276709
12/08/2022 91.20p 91.91p 87.10p 88.90p 216199
11/08/2022 88.00p 89.00p 83.59p 86.60p 686995
10/08/2022 83.50p 87.00p 80.30p 86.00p 918668
09/08/2022 83.50p 86.77p 79.53p 82.70p 283673
08/08/2022 84.70p 86.00p 82.50p 85.00p 456246
05/08/2022 85.40p 86.20p 83.51p 84.40p 336032
04/08/2022 85.60p 86.90p 80.30p 85.90p 146096
03/08/2022 84.40p 86.90p 83.80p 86.00p 299826
02/08/2022 85.00p 91.60p 84.50p 86.50p 329122
01/08/2022 84.50p 90.80p 84.50p 89.10p 238572
29/07/2022 87.50p 91.60p 83.70p 88.40p 256537
28/07/2022 89.50p 89.90p 85.40p 87.90p 405800
27/07/2022 89.40p 89.80p 87.60p 88.40p 325540
26/07/2022 91.00p 97.20p 88.80p 89.50p 553054
25/07/2022 83.90p 90.70p 82.70p 90.10p 339973
22/07/2022 85.50p 87.70p 84.10p 85.00p 256700
21/07/2022 86.00p 88.10p 84.40p 86.00p 1308788
20/07/2022 86.60p 87.00p 82.60p 85.50p 342814
19/07/2022 84.70p 86.19p 81.48p 85.20p 558816
18/07/2022 82.80p 83.70p 75.10p 83.20p 572617
15/07/2022 80.00p 82.13p 78.20p 80.00p 325541
14/07/2022 79.00p 83.10p 78.20p 79.00p 346994
13/07/2022 79.40p 87.00p 77.90p 81.60p 697978
12/07/2022 78.90p 80.23p 75.70p 78.10p 480935
11/07/2022 86.00p 87.50p 81.30p 81.50p 299211
08/07/2022 84.20p 87.50p 82.00p 85.50p 511630
07/07/2022 81.40p 81.90p 77.70p 81.90p 591811
06/07/2022 71.40p 82.60p 70.40p 80.80p 1088304
05/07/2022 74.50p 75.10p 69.02p 69.50p 496053
04/07/2022 75.20p 77.30p 72.30p 74.00p 241523
01/07/2022 75.40p 77.20p 72.50p 73.70p 455947
30/06/2022 73.90p 77.97p 72.30p 75.40p 793143
29/06/2022 80.00p 81.72p 77.40p 77.60p 795476
28/06/2022 82.50p 82.60p 79.50p 79.60p 481411
27/06/2022 82.30p 86.00p 81.30p 81.80p 291085
24/06/2022 87.90p 87.90p 82.00p 83.50p 1251020
23/06/2022 85.00p 90.15p 85.00p 86.40p 971696
22/06/2022 82.00p 90.22p 78.11p 89.40p 2220325
21/06/2022 85.30p 87.50p 82.42p 83.20p 302892
20/06/2022 89.80p 89.80p 84.70p 85.50p 286187
17/06/2022 84.00p 88.30p 81.90p 86.10p 485011
16/06/2022 91.90p 92.52p 82.40p 83.10p 877079
15/06/2022 93.50p 96.00p 92.00p 94.00p 339037
14/06/2022 94.90p 97.50p 92.32p 94.90p 438891
13/06/2022 104.80p 105.80p 95.40p 95.40p 740472
10/06/2022 108.80p 110.00p 104.60p 106.00p 743279
09/06/2022 116.00p 116.00p 108.15p 108.80p 977912
08/06/2022 113.80p 116.60p 110.40p 116.00p 986961
07/06/2022 120.00p 120.00p 103.40p 111.60p 4908251
06/06/2022 148.00p 148.00p 136.80p 136.80p 401841
01/06/2022 147.60p 147.60p 140.00p 141.00p 200967
31/05/2022 139.80p 142.14p 136.40p 141.00p 270189
27/05/2022 138.20p 139.45p 133.40p 135.80p 383829
26/05/2022 138.00p 140.00p 135.71p 140.00p 702613
25/05/2022 130.20p 140.60p 130.00p 139.00p 863482
24/05/2022 136.60p 141.60p 132.80p 134.20p 421877
23/05/2022 145.00p 148.26p 135.80p 138.00p 485630
20/05/2022 142.40p 144.00p 139.00p 139.20p 221231
19/05/2022 141.00p 142.40p 137.40p 140.80p 559862
18/05/2022 141.60p 147.60p 141.20p 141.60p 361323
17/05/2022 145.00p 145.80p 143.20p 145.80p 270966
16/05/2022 143.60p 146.00p 141.52p 144.80p 381114
13/05/2022 143.00p 146.00p 141.00p 145.20p 401657
12/05/2022 135.40p 144.80p 135.40p 143.60p 610752
11/05/2022 134.80p 143.96p 131.80p 143.40p 1127504
10/05/2022 138.00p 138.40p 131.77p 135.00p 6280975
09/05/2022 139.00p 141.69p 133.20p 134.40p 856059
06/05/2022 141.20p 144.20p 133.60p 138.80p 1535082
05/05/2022 147.60p 147.60p 141.16p 141.20p 457970
04/05/2022 145.60p 148.60p 142.96p 144.80p 495661
03/05/2022 145.00p 150.00p 145.00p 146.20p 397030
29/04/2022 146.00p 151.80p 146.00p 146.40p 482167
28/04/2022 152.00p 153.80p 146.00p 146.80p 478048
27/04/2022 150.00p 152.60p 147.20p 150.00p 723211
26/04/2022 151.60p 153.00p 147.23p 148.60p 155968
25/04/2022 154.80p 154.80p 144.80p 148.60p 960967
22/04/2022 150.00p 150.00p 143.03p 147.80p 641366
21/04/2022 155.00p 155.00p 147.40p 147.80p 779273
20/04/2022 152.20p 154.40p 150.39p 152.00p 424393
19/04/2022 148.00p 156.40p 147.62p 152.20p 686215
14/04/2022 155.00p 157.40p 152.60p 156.00p 738014
13/04/2022 154.00p 157.95p 147.00p 152.60p 1131391
12/04/2022 141.80p 151.00p 141.80p 147.80p 422648
11/04/2022 150.40p 151.36p 144.20p 147.80p 1197323
08/04/2022 146.00p 151.60p 145.60p 149.60p 959225
07/04/2022 147.60p 149.80p 145.00p 146.40p 1000716
06/04/2022 141.00p 150.40p 141.00p 148.80p 1081783
05/04/2022 142.80p 150.00p 141.09p 146.60p 1570058
04/04/2022 130.00p 148.25p 126.20p 146.60p 3216254
01/04/2022 127.00p 133.24p 127.00p 128.20p 722108
31/03/2022 130.20p 133.80p 128.60p 128.60p 458413
30/03/2022 130.00p 135.90p 126.85p 133.40p 1700321
29/03/2022 122.90p 130.90p 122.90p 130.00p 1879828
28/03/2022 128.00p 130.00p 115.00p 123.40p 2740605
25/03/2022 123.50p 128.22p 122.50p 126.20p 984242
24/03/2022 130.00p 130.67p 120.40p 121.50p 1399462
23/03/2022 125.00p 132.60p 123.10p 130.10p 2610318
22/03/2022 121.00p 132.10p 121.00p 126.30p 1400813
21/03/2022 118.60p 137.30p 116.00p 124.40p 5727736
18/03/2022 114.20p 121.00p 110.00p 115.60p 9023646
17/03/2022 90.00p 101.10p 86.70p 98.75p 8752178
16/03/2022 86.00p 90.70p 86.00p 90.70p 2887509
15/03/2022 92.00p 92.00p 86.10p 87.95p 1010844
14/03/2022 93.40p 96.65p 91.45p 91.45p 520211
11/03/2022 94.00p 98.83p 92.50p 93.50p 1120881
10/03/2022 101.70p 101.70p 94.50p 95.15p 774441
09/03/2022 99.15p 99.71p 94.95p 97.80p 1058567
08/03/2022 95.95p 96.90p 89.65p 94.35p 1552864
07/03/2022 89.00p 92.83p 85.00p 91.80p 2619908
04/03/2022 94.05p 95.25p 85.86p 91.00p 1444182
03/03/2022 93.15p 100.90p 93.15p 95.25p 4604549
02/03/2022 97.15p 101.50p 95.50p 98.00p 718846
01/03/2022 105.90p 105.90p 98.00p 99.10p 1217391
28/02/2022 100.20p 103.70p 93.60p 103.40p 954504
25/02/2022 96.30p 97.45p 93.00p 96.50p 1277425
24/02/2022 95.65p 100.05p 87.15p 95.30p 1739724
23/02/2022 91.90p 105.10p 90.30p 96.55p 2403992
22/02/2022 82.90p 89.34p 80.68p 87.95p 1203930
21/02/2022 86.80p 87.00p 83.60p 84.85p 655279
18/02/2022 89.70p 93.44p 85.30p 86.30p 500023
17/02/2022 93.80p 96.35p 87.75p 87.85p 569083
16/02/2022 93.80p 95.25p 90.40p 94.45p 747653
15/02/2022 88.25p 91.20p 85.75p 91.20p 643046
14/02/2022 86.00p 89.00p 85.14p 88.55p 632719
11/02/2022 92.00p 94.60p 89.00p 90.50p 788702
10/02/2022 84.50p 95.50p 82.10p 91.85p 2200598
09/02/2022 85.35p 85.35p 80.00p 83.15p 738565
08/02/2022 81.10p 83.35p 80.01p 81.90p 401871
07/02/2022 82.00p 82.95p 79.60p 81.50p 398696
04/02/2022 82.50p 83.80p 80.06p 80.25p 326423
03/02/2022 84.00p 86.30p 81.00p 82.00p 781632
02/02/2022 89.00p 89.40p 83.05p 83.05p 684951
01/02/2022 88.00p 89.40p 85.10p 88.20p 1232690
31/01/2022 89.35p 91.20p 85.20p 88.15p 269435
28/01/2022 91.00p 91.00p 86.25p 87.55p 370070
27/01/2022 90.00p 90.85p 87.38p 88.20p 504039
26/01/2022 90.40p 91.00p 89.37p 90.30p 1181525
25/01/2022 90.50p 92.90p 87.15p 90.25p 847952
24/01/2022 95.15p 95.40p 85.50p 88.60p 1280791
21/01/2022 103.50p 103.50p 93.05p 94.80p 759168
20/01/2022 97.95p 100.50p 95.10p 99.00p 878465
19/01/2022 97.65p 100.90p 95.35p 95.95p 668860
18/01/2022 101.10p 103.90p 96.70p 98.05p 720408
17/01/2022 99.00p 104.60p 98.58p 100.70p 645307
14/01/2022 100.00p 100.90p 98.70p 98.80p 562163
13/01/2022 99.65p 107.30p 98.30p 101.00p 1419561
12/01/2022 101.10p 104.90p 99.01p 99.50p 781286
10/01/2022 108.00p 108.00p 102.50p 102.50p 932746
07/01/2022 105.00p 105.00p 102.58p 104.00p 751677
06/01/2022 108.40p 111.90p 102.90p 104.90p 662699
05/01/2022 104.90p 109.70p 97.95p 107.90p 617718
04/01/2022 103.00p 106.00p 99.05p 104.90p 1496067

*Close Price adjusted for both dividends and splits