Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2015 3,050.00p 3,050.00p 2,971.42p 2,995.00p 20597
14/09/2015 3,019.00p 3,037.00p 2,920.10p 3,019.00p 13393
11/09/2015 3,010.00p 3,029.00p 2,955.98p 3,010.00p 13739
10/09/2015 3,015.00p 3,042.06p 2,964.00p 2,990.00p 6743
09/09/2015 3,055.00p 3,064.00p 3,013.40p 3,018.00p 10575
08/09/2015 3,010.00p 3,042.00p 2,941.90p 3,030.00p 6700
07/09/2015 2,959.00p 3,054.00p 2,950.04p 3,019.00p 8314
04/09/2015 3,017.00p 3,090.27p 2,947.00p 2,995.00p 19620
03/09/2015 3,124.00p 3,124.00p 3,011.00p 3,024.00p 22675
02/09/2015 3,041.00p 3,101.00p 2,970.00p 3,071.00p 14447
01/09/2015 3,068.00p 3,068.00p 2,967.00p 3,024.00p 13410
28/08/2015 3,077.00p 3,077.00p 2,956.96p 3,066.00p 31517
27/08/2015 3,050.00p 3,055.21p 2,979.00p 2,998.00p 50032
26/08/2015 3,126.00p 3,144.00p 2,938.63p 2,980.00p 41063
25/08/2015 2,954.00p 3,124.00p 2,953.00p 3,095.00p 66630
24/08/2015 3,114.00p 3,130.00p 2,926.00p 2,952.00p 66501
21/08/2015 3,358.00p 3,358.00p 3,099.45p 3,172.00p 45915
20/08/2015 3,374.00p 3,374.00p 3,258.00p 3,291.00p 16559
19/08/2015 3,358.00p 3,438.00p 3,335.00p 3,335.00p 12760
18/08/2015 3,350.00p 3,434.04p 3,350.00p 3,390.00p 22004
17/08/2015 3,326.00p 3,400.55p 3,304.66p 3,358.00p 27914
14/08/2015 3,224.00p 3,325.00p 3,219.44p 3,322.00p 19624
13/08/2015 3,195.00p 3,270.00p 3,195.00p 3,270.00p 17695
12/08/2015 3,230.00p 3,265.00p 3,208.00p 3,232.00p 24077
11/08/2015 3,233.00p 3,301.00p 3,226.00p 3,254.00p 25710
10/08/2015 3,278.00p 3,290.00p 3,183.60p 3,247.00p 15266
07/08/2015 3,273.00p 3,278.00p 3,189.00p 3,246.00p 11261
06/08/2015 3,246.00p 3,279.69p 3,173.40p 3,256.00p 105658
05/08/2015 3,258.00p 3,260.66p 3,150.00p 3,198.00p 21669
04/08/2015 3,217.00p 3,248.00p 3,162.00p 3,180.00p 21113
03/08/2015 3,237.00p 3,285.87p 3,157.00p 3,224.00p 19991
31/07/2015 3,208.00p 3,256.00p 3,200.00p 3,227.00p 15692
30/07/2015 3,162.00p 3,235.89p 3,150.00p 3,208.00p 20446
29/07/2015 3,164.00p 3,178.00p 3,126.00p 3,159.00p 24784
28/07/2015 3,067.00p 3,164.00p 3,067.00p 3,160.00p 21007
27/07/2015 3,122.00p 3,122.00p 3,068.00p 3,074.00p 27989
24/07/2015 3,159.00p 3,204.76p 3,100.00p 3,103.00p 19172
23/07/2015 3,082.00p 3,228.00p 3,082.00p 3,190.00p 47748
22/07/2015 3,058.00p 3,121.00p 3,012.24p 3,091.00p 16898
21/07/2015 3,076.00p 3,105.00p 3,008.53p 3,046.00p 28609
20/07/2015 2,957.00p 3,075.00p 2,957.00p 3,060.00p 27684
17/07/2015 3,010.00p 3,010.00p 2,953.00p 3,004.00p 161993
16/07/2015 3,015.00p 3,015.00p 2,973.00p 2,973.00p 23159
15/07/2015 3,020.00p 3,020.00p 2,956.37p 3,000.00p 30998
14/07/2015 3,020.00p 3,020.00p 2,958.26p 3,017.00p 15874
13/07/2015 2,971.00p 3,050.00p 2,952.00p 3,015.00p 38952
10/07/2015 2,948.00p 2,967.00p 2,925.00p 2,946.00p 38971
09/07/2015 2,900.00p 2,936.00p 2,870.00p 2,920.00p 18005
08/07/2015 2,900.00p 2,903.00p 2,800.00p 2,843.00p 28055
07/07/2015 2,960.00p 2,972.00p 2,867.16p 2,869.00p 31388
06/07/2015 3,010.00p 3,050.39p 2,950.00p 2,962.00p 35040
03/07/2015 3,026.00p 3,074.00p 3,014.00p 3,074.00p 19620
02/07/2015 2,889.00p 3,114.00p 2,889.00p 3,060.00p 58199
01/07/2015 2,934.00p 2,952.00p 2,875.00p 2,916.00p 42678
30/06/2015 2,933.00p 2,972.06p 2,900.00p 2,916.00p 29294
29/06/2015 2,900.00p 2,996.00p 2,900.00p 2,983.00p 24364
26/06/2015 2,984.00p 3,004.00p 2,924.00p 2,982.00p 12162
25/06/2015 3,002.00p 3,002.00p 2,903.00p 2,922.00p 24089
24/06/2015 2,998.00p 2,999.00p 2,938.00p 2,954.00p 27320
23/06/2015 2,884.00p 3,036.00p 2,884.00p 2,974.00p 50930
22/06/2015 2,950.00p 2,966.00p 2,884.00p 2,949.00p 28048
19/06/2015 2,947.00p 2,950.00p 2,885.56p 2,899.00p 63935
18/06/2015 2,880.00p 2,930.00p 2,880.00p 2,895.00p 17219
17/06/2015 2,894.00p 2,931.00p 2,867.00p 2,926.00p 27653
16/06/2015 2,912.00p 2,925.00p 2,836.92p 2,906.00p 30649
15/06/2015 2,900.00p 2,900.00p 2,831.02p 2,847.00p 23101
12/06/2015 2,829.00p 2,900.00p 2,808.02p 2,850.00p 50027
11/06/2015 2,757.00p 2,820.00p 2,757.00p 2,815.00p 19106
10/06/2015 2,818.00p 2,818.00p 2,759.00p 2,815.00p 14592
09/06/2015 2,850.00p 2,850.00p 2,759.00p 2,780.00p 11877
08/06/2015 2,778.00p 2,845.02p 2,778.00p 2,815.00p 10373
05/06/2015 2,827.00p 2,832.00p 2,773.00p 2,832.00p 11442
04/06/2015 2,889.00p 2,889.00p 2,751.80p 2,776.00p 14485
03/06/2015 2,831.00p 2,882.20p 2,808.00p 2,829.00p 20819
02/06/2015 2,937.00p 2,950.00p 2,843.00p 2,845.00p 15604
01/06/2015 2,831.00p 2,905.00p 2,831.00p 2,872.00p 23574
29/05/2015 2,905.00p 2,905.00p 2,834.00p 2,873.00p 24391
28/05/2015 2,874.00p 2,930.55p 2,840.86p 2,860.00p 9222
27/05/2015 2,848.00p 2,909.00p 2,848.00p 2,855.00p 12219
26/05/2015 2,830.00p 2,930.00p 2,830.00p 2,892.00p 47158
22/05/2015 2,889.00p 2,889.00p 2,814.00p 2,831.00p 10610
21/05/2015 2,844.00p 2,888.00p 2,825.00p 2,864.00p 11100
20/05/2015 2,912.00p 2,912.00p 2,868.00p 2,880.00p 15477
19/05/2015 2,918.00p 2,918.00p 2,863.00p 2,880.00p 18168
18/05/2015 2,837.00p 2,894.00p 2,837.00p 2,880.00p 24654
15/05/2015 2,900.00p 2,900.00p 2,861.00p 2,880.00p 25567
14/05/2015 2,883.00p 2,886.00p 2,860.60p 2,872.00p 34692
13/05/2015 2,743.00p 2,872.00p 2,726.00p 2,872.00p 31488
12/05/2015 2,900.00p 2,934.00p 2,725.00p 2,728.00p 63718
11/05/2015 2,933.00p 2,969.00p 2,876.00p 2,948.00p 29393
08/05/2015 2,935.00p 2,956.00p 2,896.00p 2,919.00p 80914
07/05/2015 2,910.00p 2,928.56p 2,836.00p 2,882.00p 31161
06/05/2015 2,806.00p 2,986.00p 2,799.00p 2,962.00p 30846
05/05/2015 2,810.00p 2,880.56p 2,810.00p 2,860.00p 17337
01/05/2015 2,835.00p 2,900.00p 2,826.40p 2,855.00p 10967
30/04/2015 2,855.00p 2,890.00p 2,816.08p 2,852.00p 30840
29/04/2015 2,843.00p 2,885.00p 2,833.00p 2,855.00p 56737
28/04/2015 2,831.00p 2,897.00p 2,831.00p 2,891.00p 36259
27/04/2015 2,875.00p 2,900.00p 2,836.42p 2,851.00p 18989
24/04/2015 2,890.00p 2,900.00p 2,845.04p 2,870.00p 14240
23/04/2015 2,850.00p 2,888.12p 2,849.66p 2,856.00p 12338
22/04/2015 2,815.00p 2,870.50p 2,797.00p 2,856.00p 35356
21/04/2015 2,799.00p 2,815.00p 2,785.80p 2,808.00p 24680
20/04/2015 2,769.00p 2,792.12p 2,725.00p 2,773.00p 17631
17/04/2015 2,775.00p 2,826.00p 2,757.12p 2,785.00p 41912
16/04/2015 2,788.00p 2,896.00p 2,788.00p 2,796.00p 46026
15/04/2015 2,821.00p 2,883.00p 2,805.00p 2,820.00p 29749
14/04/2015 2,810.00p 2,831.00p 2,769.50p 2,817.00p 15955
13/04/2015 2,751.00p 2,804.95p 2,751.00p 2,790.00p 41727
10/04/2015 2,683.00p 2,825.00p 2,683.00p 2,800.00p 45280
09/04/2015 2,627.00p 2,750.00p 2,627.00p 2,710.00p 35918
08/04/2015 2,620.00p 2,679.00p 2,560.35p 2,678.00p 29527
07/04/2015 2,534.00p 2,600.00p 2,513.60p 2,574.00p 44503
02/04/2015 2,500.00p 2,500.00p 2,463.00p 2,495.00p 36580
01/04/2015 2,496.00p 2,500.00p 2,474.16p 2,492.00p 27330
31/03/2015 2,530.00p 2,570.00p 2,466.08p 2,500.00p 35310
30/03/2015 2,600.00p 2,638.00p 2,530.00p 2,537.00p 40895
27/03/2015 2,639.00p 2,678.44p 2,584.00p 2,606.00p 18579
26/03/2015 2,690.00p 2,712.40p 2,640.00p 2,664.00p 21694
25/03/2015 2,810.00p 2,810.00p 2,653.00p 2,660.00p 27556
24/03/2015 2,750.00p 2,826.00p 2,750.00p 2,798.00p 33927
23/03/2015 2,813.00p 2,832.75p 2,764.00p 2,772.00p 31678
20/03/2015 2,740.00p 2,825.00p 2,700.00p 2,805.00p 203083
19/03/2015 2,905.00p 2,909.48p 2,715.00p 2,746.00p 56967
18/03/2015 2,687.00p 2,882.84p 2,687.00p 2,817.00p 40487
17/03/2015 2,759.00p 2,806.00p 2,714.00p 2,725.00p 60933
16/03/2015 2,599.00p 2,750.00p 2,580.92p 2,739.00p 61893
13/03/2015 2,541.00p 2,599.00p 2,489.00p 2,581.00p 29426
12/03/2015 2,590.00p 2,590.00p 2,477.20p 2,489.00p 44488
11/03/2015 2,580.00p 2,605.00p 2,521.00p 2,550.00p 35862
10/03/2015 2,540.00p 2,609.00p 2,540.00p 2,602.00p 13020
09/03/2015 2,600.00p 2,600.00p 2,545.00p 2,581.00p 9170
06/03/2015 2,631.00p 2,631.00p 2,550.00p 2,572.00p 33125
05/03/2015 2,650.00p 2,650.00p 2,579.00p 2,595.00p 8260
04/03/2015 2,583.00p 2,691.80p 2,583.00p 2,623.00p 19307
03/03/2015 2,620.00p 2,649.00p 2,572.00p 2,611.00p 36165
02/03/2015 2,537.00p 2,625.00p 2,537.00p 2,621.00p 61235
27/02/2015 2,547.00p 2,573.00p 2,532.00p 2,563.00p 18564
26/02/2015 2,538.00p 2,574.63p 2,491.35p 2,541.00p 16289
25/02/2015 2,497.00p 2,580.00p 2,497.00p 2,568.00p 18768
24/02/2015 2,533.00p 2,550.00p 2,504.00p 2,534.00p 11798
23/02/2015 2,472.00p 2,550.00p 2,472.00p 2,544.00p 11255
20/02/2015 2,523.00p 2,523.00p 2,473.00p 2,492.00p 20376
19/02/2015 2,484.00p 2,501.00p 2,442.00p 2,498.00p 29084
18/02/2015 2,532.00p 2,538.00p 2,452.00p 2,452.00p 30909
17/02/2015 2,511.00p 2,532.00p 2,461.52p 2,498.00p 13478
16/02/2015 2,490.00p 2,549.25p 2,476.00p 2,482.00p 10826
13/02/2015 2,534.00p 2,588.48p 2,508.00p 2,515.00p 26198
12/02/2015 2,471.00p 2,573.00p 2,471.00p 2,553.00p 20696
11/02/2015 2,469.00p 2,502.00p 2,450.00p 2,502.00p 19509
10/02/2015 2,406.00p 2,482.00p 2,406.00p 2,459.00p 25613
09/02/2015 2,395.00p 2,459.00p 2,386.00p 2,426.00p 19774
06/02/2015 2,386.00p 2,442.69p 2,372.00p 2,431.00p 16116
05/02/2015 2,306.00p 2,441.00p 2,306.00p 2,423.00p 34099
04/02/2015 2,348.00p 2,348.00p 2,295.00p 2,323.00p 14278
03/02/2015 2,384.00p 2,384.00p 2,312.00p 2,323.00p 17812
02/02/2015 2,335.00p 2,382.00p 2,318.00p 2,339.00p 16739
30/01/2015 2,374.00p 2,374.00p 2,333.38p 2,373.00p 12591
29/01/2015 2,355.00p 2,379.00p 2,303.05p 2,367.00p 168830
28/01/2015 2,339.00p 2,356.50p 2,299.88p 2,330.00p 31797
27/01/2015 2,347.00p 2,364.00p 2,282.34p 2,306.00p 18466
26/01/2015 2,399.00p 2,400.00p 2,305.85p 2,317.00p 20628
23/01/2015 2,350.00p 2,377.00p 2,306.00p 2,370.00p 25547
22/01/2015 2,404.00p 2,404.00p 2,300.00p 2,372.00p 28447
21/01/2015 2,415.00p 2,425.00p 2,356.35p 2,377.00p 23142
20/01/2015 2,372.00p 2,406.00p 2,347.00p 2,393.00p 31328
19/01/2015 2,319.00p 2,409.00p 2,272.00p 2,400.00p 36239
16/01/2015 2,286.00p 2,308.45p 2,247.00p 2,286.00p 111486
15/01/2015 2,319.00p 2,319.00p 2,251.00p 2,284.00p 26715
14/01/2015 2,364.00p 2,372.00p 2,275.00p 2,284.00p 45099
13/01/2015 2,376.00p 2,394.00p 2,300.00p 2,374.00p 438838
12/01/2015 2,354.00p 2,410.00p 2,354.00p 2,365.00p 81905
09/01/2015 2,361.00p 2,393.00p 2,325.00p 2,393.00p 81549
08/01/2015 2,240.00p 2,409.00p 2,240.00p 2,384.00p 87553
07/01/2015 2,248.00p 2,296.78p 2,235.60p 2,260.00p 51142
06/01/2015 2,276.00p 2,296.36p 2,211.24p 2,285.00p 29659
05/01/2015 2,247.00p 2,280.00p 2,187.40p 2,253.00p 38712
02/01/2015 2,221.00p 2,233.60p 2,169.00p 2,200.00p 32794
31/12/2014 2,215.00p 2,246.37p 2,182.00p 2,221.00p 4391
30/12/2014 2,200.00p 2,239.00p 2,197.00p 2,228.00p 11378
29/12/2014 2,250.00p 2,250.00p 2,175.00p 2,195.00p 20360
24/12/2014 2,250.00p 2,250.00p 2,209.00p 2,246.00p 3339
23/12/2014 2,218.00p 2,250.00p 2,186.00p 2,243.00p 12246
22/12/2014 2,192.00p 2,216.32p 2,186.00p 2,201.00p 18753
19/12/2014 2,115.00p 2,226.00p 2,084.00p 2,220.00p 68464
18/12/2014 2,082.00p 2,103.00p 2,050.00p 2,103.00p 22169
17/12/2014 2,059.00p 2,086.72p 2,033.00p 2,049.00p 14829
16/12/2014 1,971.00p 2,087.00p 1,971.00p 2,063.00p 26317
15/12/2014 1,933.00p 2,004.00p 1,900.00p 1,990.00p 23661
12/12/2014 1,968.00p 1,968.00p 1,882.48p 1,957.00p 29682
11/12/2014 2,068.00p 2,068.00p 1,925.00p 1,950.00p 81611
10/12/2014 2,078.00p 2,094.00p 2,007.90p 2,020.00p 22886
09/12/2014 2,083.00p 2,096.00p 2,019.44p 2,033.00p 29197
08/12/2014 2,128.00p 2,141.40p 2,039.89p 2,072.00p 35349
05/12/2014 2,152.00p 2,172.52p 2,118.00p 2,136.00p 9953
04/12/2014 2,189.00p 2,189.00p 2,112.00p 2,124.00p 26514
03/12/2014 2,140.00p 2,192.00p 2,126.00p 2,132.00p 14158
02/12/2014 2,144.00p 2,197.93p 2,144.00p 2,181.00p 24599
01/12/2014 2,151.00p 2,200.00p 2,119.90p 2,183.00p 29677
28/11/2014 2,149.00p 2,176.08p 2,142.52p 2,158.00p 23642

*Close Price adjusted for both dividends and splits