Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2014 2,149.00p 2,200.00p 2,118.00p 2,175.00p 25609
26/11/2014 2,147.00p 2,176.00p 2,100.00p 2,121.00p 30720
25/11/2014 2,099.00p 2,197.00p 2,075.00p 2,147.00p 336406
24/11/2014 2,079.00p 2,108.88p 2,041.00p 2,085.00p 36073
21/11/2014 2,065.00p 2,065.00p 2,013.00p 2,043.00p 27594
20/11/2014 2,061.00p 2,062.00p 2,035.00p 2,043.00p 26831
19/11/2014 2,079.00p 2,095.00p 2,043.00p 2,060.00p 34994
18/11/2014 2,099.00p 2,099.00p 2,044.00p 2,080.00p 151620
17/11/2014 2,038.00p 2,092.00p 2,029.88p 2,075.00p 24651
14/11/2014 2,097.00p 2,097.00p 2,065.00p 2,078.00p 29701
13/11/2014 2,032.00p 2,100.00p 2,032.00p 2,079.00p 30427
12/11/2014 2,074.00p 2,085.00p 2,002.70p 2,085.00p 27680
11/11/2014 2,051.00p 2,097.24p 2,020.00p 2,040.00p 35210
10/11/2014 2,073.00p 2,100.00p 2,051.00p 2,072.00p 25948
07/11/2014 1,971.00p 2,124.23p 1,971.00p 2,090.00p 119089
06/11/2014 1,974.00p 1,974.00p 1,951.00p 1,951.00p 16754
05/11/2014 1,913.00p 1,965.00p 1,913.00p 1,959.00p 40821
04/11/2014 1,969.00p 1,969.00p 1,929.00p 1,948.00p 22081
03/11/2014 1,949.00p 1,960.00p 1,918.50p 1,954.00p 10809
31/10/2014 1,960.00p 1,970.00p 1,924.00p 1,945.00p 27276
30/10/2014 1,984.00p 1,984.00p 1,940.00p 1,955.00p 25986
29/10/2014 1,990.00p 1,990.00p 1,919.00p 1,956.00p 26567
28/10/2014 1,988.00p 1,988.00p 1,942.00p 1,959.00p 15214
27/10/2014 1,991.00p 1,991.00p 1,955.00p 1,959.00p 9101
24/10/2014 1,973.00p 1,987.00p 1,939.00p 1,962.00p 9479
23/10/2014 1,955.00p 1,987.50p 1,945.10p 1,949.00p 13629
22/10/2014 1,947.00p 1,980.00p 1,920.00p 1,966.00p 29889
21/10/2014 1,900.00p 1,939.00p 1,879.48p 1,930.00p 47297
20/10/2014 1,890.00p 1,901.00p 1,880.00p 1,892.00p 98516
17/10/2014 1,876.00p 1,901.00p 1,849.00p 1,888.00p 27218
16/10/2014 1,856.00p 1,905.00p 1,832.00p 1,866.00p 54031
15/10/2014 1,826.00p 1,855.50p 1,820.00p 1,835.00p 64824
14/10/2014 1,827.00p 1,895.00p 1,813.30p 1,855.00p 19193
13/10/2014 1,887.00p 1,923.50p 1,850.00p 1,850.00p 16578
10/10/2014 1,952.00p 1,960.60p 1,904.00p 1,909.00p 16522
09/10/2014 2,049.00p 2,056.68p 1,960.00p 1,989.00p 35821
08/10/2014 1,972.00p 2,022.76p 1,962.08p 2,010.00p 98539
07/10/2014 2,014.00p 2,020.00p 1,947.75p 2,001.00p 57004
06/10/2014 1,970.00p 2,003.27p 1,925.03p 2,000.00p 30446
03/10/2014 1,905.00p 1,955.00p 1,880.00p 1,945.00p 48880
02/10/2014 1,910.00p 1,910.00p 1,850.00p 1,873.00p 19659
01/10/2014 1,832.00p 1,890.00p 1,832.00p 1,862.00p 19333
30/09/2014 1,890.00p 1,904.00p 1,839.50p 1,863.00p 31244
29/09/2014 1,835.00p 1,900.00p 1,835.00p 1,877.00p 19677
26/09/2014 1,831.00p 1,863.00p 1,823.00p 1,858.00p 4339
25/09/2014 1,849.00p 1,858.00p 1,818.00p 1,853.00p 18582
24/09/2014 1,861.00p 1,861.00p 1,818.00p 1,845.00p 21382
23/09/2014 1,889.00p 1,889.00p 1,825.00p 1,861.00p 11497
22/09/2014 1,860.00p 1,875.00p 1,834.00p 1,875.00p 16540
19/09/2014 1,909.00p 1,910.00p 1,843.00p 1,871.00p 33246
18/09/2014 1,845.00p 1,876.00p 1,844.43p 1,872.00p 20037
17/09/2014 1,900.00p 1,919.80p 1,842.00p 1,847.00p 21407
16/09/2014 1,803.00p 1,883.00p 1,803.00p 1,875.00p 13295
15/09/2014 1,806.00p 1,841.00p 1,806.00p 1,835.00p 15972
12/09/2014 1,801.00p 1,859.11p 1,798.52p 1,843.00p 23241
11/09/2014 1,775.00p 1,827.00p 1,775.00p 1,817.00p 19282
10/09/2014 1,830.00p 1,830.00p 1,777.00p 1,802.00p 13444
09/09/2014 1,788.00p 1,823.00p 1,768.00p 1,774.00p 33742
08/09/2014 1,854.00p 1,854.00p 1,799.00p 1,821.00p 16367
05/09/2014 1,874.00p 1,874.00p 1,821.64p 1,839.00p 12268
04/09/2014 1,883.00p 1,903.00p 1,856.00p 1,856.00p 13134
03/09/2014 1,881.00p 1,919.60p 1,879.00p 1,879.00p 22105
02/09/2014 1,981.00p 1,985.00p 1,893.00p 1,915.00p 51114
01/09/2014 1,947.00p 1,979.00p 1,923.00p 1,928.00p 29338
29/08/2014 1,901.00p 1,992.00p 1,901.00p 1,935.00p 47450
28/08/2014 1,907.00p 1,950.00p 1,900.00p 1,939.00p 28190
27/08/2014 1,875.00p 1,919.83p 1,871.00p 1,905.00p 29779
26/08/2014 1,850.00p 1,882.00p 1,821.00p 1,865.00p 44026
22/08/2014 1,849.00p 1,849.00p 1,813.00p 1,824.00p 8009
21/08/2014 1,834.00p 1,834.00p 1,802.05p 1,818.00p 68884
20/08/2014 1,849.00p 1,849.00p 1,786.00p 1,824.00p 19110
19/08/2014 1,790.00p 1,850.00p 1,790.00p 1,825.00p 27494
18/08/2014 1,790.00p 1,800.00p 1,757.00p 1,800.00p 25163
15/08/2014 1,753.00p 1,804.00p 1,735.50p 1,804.00p 30527
14/08/2014 1,698.00p 1,749.00p 1,691.00p 1,725.00p 10823
13/08/2014 1,679.00p 1,725.00p 1,679.00p 1,693.00p 11714
12/08/2014 1,696.00p 1,725.00p 1,676.00p 1,714.00p 8703
11/08/2014 1,672.00p 1,715.51p 1,651.00p 1,708.00p 36453
08/08/2014 1,709.00p 1,709.00p 1,653.00p 1,672.00p 58356
07/08/2014 1,660.00p 1,684.00p 1,652.78p 1,660.00p 23399
06/08/2014 1,670.00p 1,701.90p 1,665.00p 1,665.00p 18437
05/08/2014 1,665.00p 1,685.00p 1,651.00p 1,670.00p 12185
04/08/2014 1,691.00p 1,697.10p 1,661.44p 1,670.00p 10673
01/08/2014 1,719.00p 1,719.00p 1,667.00p 1,678.00p 59523
31/07/2014 1,719.00p 1,726.00p 1,702.00p 1,708.00p 13636
30/07/2014 1,701.00p 1,738.87p 1,701.00p 1,722.00p 18041
29/07/2014 1,715.00p 1,725.00p 1,693.00p 1,709.00p 13293
28/07/2014 1,754.00p 1,754.00p 1,675.00p 1,685.00p 17522
25/07/2014 1,708.00p 1,748.00p 1,708.00p 1,740.00p 13287
24/07/2014 1,687.00p 1,725.00p 1,687.00p 1,708.00p 23362
23/07/2014 1,693.00p 1,704.00p 1,676.00p 1,693.00p 16747
22/07/2014 1,712.00p 1,712.00p 1,667.00p 1,701.00p 16279
21/07/2014 1,713.00p 1,719.00p 1,675.00p 1,700.00p 21946
18/07/2014 1,690.00p 1,704.00p 1,661.00p 1,704.00p 22859
17/07/2014 1,695.00p 1,722.00p 1,695.00p 1,704.00p 21863
16/07/2014 1,690.00p 1,719.00p 1,687.00p 1,703.00p 17536
15/07/2014 1,716.00p 1,724.26p 1,690.00p 1,690.00p 31504
14/07/2014 1,737.00p 1,746.91p 1,716.00p 1,723.00p 13869
11/07/2014 1,742.00p 1,746.11p 1,717.00p 1,737.00p 12028
10/07/2014 1,757.00p 1,770.00p 1,715.00p 1,717.00p 36211
09/07/2014 1,779.00p 1,813.00p 1,753.00p 1,763.00p 21024
08/07/2014 1,817.00p 1,825.50p 1,766.00p 1,771.00p 32592
07/07/2014 1,855.00p 1,872.19p 1,810.00p 1,819.00p 45705
04/07/2014 1,885.00p 1,894.00p 1,854.00p 1,869.00p 52813
03/07/2014 1,846.00p 1,877.00p 1,839.00p 1,866.00p 29609
02/07/2014 1,823.00p 1,849.78p 1,823.00p 1,840.00p 27220
01/07/2014 1,825.00p 1,848.00p 1,810.00p 1,831.00p 45732
30/06/2014 1,781.00p 1,838.27p 1,757.00p 1,811.00p 24195
27/06/2014 1,765.00p 1,797.00p 1,758.00p 1,764.00p 13690
26/06/2014 1,733.00p 1,798.00p 1,728.00p 1,779.00p 15787
25/06/2014 1,735.00p 1,735.00p 1,705.50p 1,721.00p 23641
24/06/2014 1,767.00p 1,794.82p 1,727.00p 1,735.00p 33023
23/06/2014 1,720.00p 1,772.00p 1,716.00p 1,755.00p 28089
20/06/2014 1,700.00p 1,783.00p 1,700.00p 1,728.00p 63658
19/06/2014 1,774.00p 1,789.00p 1,700.00p 1,700.00p 49612
18/06/2014 1,820.00p 1,820.00p 1,746.00p 1,746.00p 29264
17/06/2014 1,805.00p 1,867.00p 1,774.00p 1,788.00p 33613
16/06/2014 1,897.00p 1,897.00p 1,802.00p 1,812.00p 33747
13/06/2014 1,909.00p 1,924.00p 1,840.00p 1,870.00p 37746
12/06/2014 1,933.00p 1,950.76p 1,901.00p 1,924.00p 37408
11/06/2014 1,984.00p 1,984.00p 1,898.00p 1,940.00p 220007
10/06/2014 2,025.00p 2,050.00p 1,935.00p 1,935.00p 60622
09/06/2014 2,044.00p 2,063.45p 2,009.00p 2,019.00p 44865
06/06/2014 2,034.00p 2,078.66p 2,023.00p 2,039.00p 99159
05/06/2014 1,970.00p 2,029.00p 1,969.11p 2,023.00p 53396
04/06/2014 1,943.00p 1,990.00p 1,942.00p 1,981.00p 18159
03/06/2014 1,950.00p 1,950.00p 1,931.00p 1,950.00p 11992
02/06/2014 1,930.00p 1,950.00p 1,919.00p 1,950.00p 24068
30/05/2014 1,913.00p 1,934.00p 1,892.00p 1,918.00p 47517
29/05/2014 1,933.00p 1,940.00p 1,894.00p 1,900.00p 38780
28/05/2014 1,935.00p 1,939.00p 1,901.00p 1,919.00p 73628
27/05/2014 1,800.00p 1,934.24p 1,800.00p 1,905.00p 42178
23/05/2014 1,810.00p 1,836.00p 1,800.00p 1,834.00p 120893
22/05/2014 1,767.00p 1,807.00p 1,767.00p 1,800.00p 214442
21/05/2014 1,745.00p 1,809.00p 1,745.00p 1,795.00p 76807
20/05/2014 1,714.00p 1,760.00p 1,700.00p 1,760.00p 79034
19/05/2014 1,727.00p 1,758.00p 1,680.00p 1,700.00p 95464
16/05/2014 1,694.00p 1,766.00p 1,648.00p 1,763.00p 97195
15/05/2014 1,767.00p 1,769.00p 1,634.12p 1,686.00p 78062
14/05/2014 1,800.00p 1,800.00p 1,758.00p 1,758.00p 39109
13/05/2014 1,834.00p 1,848.00p 1,790.00p 1,795.00p 59321
12/05/2014 1,861.00p 1,861.00p 1,807.00p 1,807.00p 13668
09/05/2014 1,843.00p 1,855.00p 1,811.00p 1,815.00p 22446
08/05/2014 1,825.00p 1,845.00p 1,814.78p 1,822.00p 18373
07/05/2014 1,834.00p 1,834.20p 1,811.00p 1,825.00p 18880
06/05/2014 1,871.00p 1,899.00p 1,850.00p 1,855.00p 21917
02/05/2014 1,898.00p 1,898.00p 1,850.00p 1,853.00p 22952
01/05/2014 1,891.00p 1,891.09p 1,865.00p 1,869.00p 6748
30/04/2014 1,893.00p 1,893.00p 1,849.00p 1,849.00p 23832
29/04/2014 1,899.00p 1,929.00p 1,856.00p 1,877.00p 21011
28/04/2014 1,946.00p 1,970.00p 1,900.00p 1,905.00p 22338
25/04/2014 1,961.00p 2,013.00p 1,944.00p 1,955.00p 15808
24/04/2014 2,021.00p 2,021.00p 1,955.00p 1,963.00p 11200
23/04/2014 2,005.00p 2,014.00p 1,978.00p 1,984.00p 9067
22/04/2014 2,021.00p 2,021.00p 1,986.00p 2,000.00p 16045
17/04/2014 2,036.00p 2,036.00p 1,987.00p 2,000.00p 61903
16/04/2014 2,021.00p 2,021.00p 1,990.00p 1,990.00p 31984
15/04/2014 1,979.00p 2,047.00p 1,963.00p 1,981.00p 27487
14/04/2014 2,102.00p 2,103.00p 1,962.00p 1,988.00p 56813
11/04/2014 2,098.00p 2,122.00p 2,097.00p 2,100.00p 19422
10/04/2014 2,150.00p 2,150.00p 2,099.00p 2,114.00p 19535
09/04/2014 2,149.00p 2,166.00p 2,098.00p 2,100.00p 61693
08/04/2014 2,158.00p 2,181.72p 2,089.20p 2,111.00p 22771
07/04/2014 2,151.00p 2,197.00p 2,142.00p 2,168.00p 18606
04/04/2014 2,147.00p 2,181.00p 2,135.00p 2,158.00p 31545
03/04/2014 2,131.00p 2,188.75p 2,131.00p 2,135.00p 55692
02/04/2014 2,199.00p 2,203.00p 2,164.00p 2,165.00p 25560
01/04/2014 2,150.00p 2,197.00p 2,145.00p 2,180.00p 35794
31/03/2014 2,170.00p 2,175.53p 2,141.00p 2,148.00p 27813
28/03/2014 2,190.00p 2,190.00p 2,141.00p 2,158.00p 21219
27/03/2014 2,227.00p 2,278.00p 2,150.00p 2,176.00p 35096
26/03/2014 2,320.00p 2,360.00p 2,240.00p 2,241.00p 32526
25/03/2014 2,264.00p 2,320.00p 2,221.00p 2,320.00p 29542
24/03/2014 2,250.00p 2,307.05p 2,220.00p 2,252.00p 28897
21/03/2014 2,250.00p 2,320.00p 2,211.78p 2,243.00p 192280
20/03/2014 2,221.00p 2,250.00p 2,168.00p 2,238.00p 29456
19/03/2014 2,189.00p 2,218.41p 2,136.50p 2,205.00p 24421
18/03/2014 2,135.00p 2,184.00p 2,093.00p 2,184.00p 26629
17/03/2014 2,130.00p 2,157.82p 2,098.00p 2,115.00p 85072
14/03/2014 2,127.00p 2,177.00p 2,127.00p 2,130.00p 35430
13/03/2014 2,137.00p 2,189.00p 2,137.00p 2,177.00p 27783
12/03/2014 2,184.00p 2,184.00p 2,132.00p 2,162.00p 37713
11/03/2014 2,176.00p 2,186.50p 2,121.00p 2,147.00p 19576
10/03/2014 2,126.00p 2,190.00p 2,120.00p 2,128.00p 85585
07/03/2014 2,085.00p 2,175.00p 2,070.00p 2,152.00p 242504
06/03/2014 2,077.00p 2,090.00p 2,030.00p 2,090.00p 23089
05/03/2014 2,051.00p 2,100.00p 2,051.00p 2,058.00p 125790
04/03/2014 2,097.00p 2,097.00p 2,050.00p 2,081.00p 73077
03/03/2014 2,125.00p 2,140.76p 2,050.00p 2,050.00p 18292
28/02/2014 2,138.00p 2,176.00p 2,125.00p 2,129.00p 21283
27/02/2014 2,205.00p 2,222.00p 2,140.00p 2,150.00p 68777
26/02/2014 2,227.00p 2,237.00p 2,206.00p 2,206.00p 9538
25/02/2014 2,252.00p 2,258.00p 2,225.00p 2,237.00p 24601
24/02/2014 2,263.00p 2,263.00p 2,225.00p 2,238.00p 81820
21/02/2014 2,260.00p 2,269.55p 2,210.00p 2,226.00p 11144
20/02/2014 2,220.00p 2,275.00p 2,220.00p 2,267.00p 13368
19/02/2014 2,180.00p 2,260.00p 2,180.00p 2,247.00p 10263
18/02/2014 2,175.00p 2,250.00p 2,171.00p 2,227.00p 55537
17/02/2014 2,175.00p 2,238.96p 2,126.00p 2,201.00p 23621
14/02/2014 2,126.00p 2,172.00p 2,126.00p 2,164.00p 55887

*Close Price adjusted for both dividends and splits