Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2022 103.00p 104.10p 102.60p 103.10p 293489
31/12/2021 103.00p 104.10p 102.60p 103.10p 293489
30/12/2021 103.50p 106.50p 102.30p 103.50p 187670
29/12/2021 103.90p 105.40p 102.10p 103.40p 507839
28/12/2021 102.80p 103.90p 101.20p 103.90p 216356
27/12/2021 102.80p 103.90p 101.20p 103.90p 216356
24/12/2021 102.80p 103.90p 101.20p 103.90p 216356
23/12/2021 107.90p 111.50p 101.90p 103.20p 694910
22/12/2021 104.80p 108.40p 100.30p 104.90p 973764
21/12/2021 98.00p 101.10p 97.65p 101.10p 1730748
20/12/2021 97.00p 104.30p 97.00p 99.75p 485026
17/12/2021 100.00p 103.60p 97.80p 101.20p 389928
16/12/2021 99.00p 102.90p 97.75p 99.60p 396533
15/12/2021 103.00p 107.40p 99.35p 100.60p 568709
14/12/2021 105.00p 108.76p 100.40p 104.20p 294757
13/12/2021 115.00p 115.00p 104.20p 104.20p 402282
10/12/2021 110.40p 116.70p 110.08p 110.10p 262302
09/12/2021 115.80p 119.20p 111.80p 114.40p 217611
08/12/2021 117.70p 123.60p 114.48p 117.10p 235711
07/12/2021 119.90p 119.90p 113.70p 118.30p 573478
06/12/2021 108.60p 115.30p 108.10p 114.70p 316813
03/12/2021 116.80p 116.80p 108.40p 108.70p 267611
02/12/2021 115.50p 119.40p 110.80p 111.10p 296218
01/12/2021 112.20p 116.10p 109.70p 114.40p 743663
30/11/2021 110.00p 113.10p 106.80p 111.00p 542252
29/11/2021 110.00p 115.55p 110.00p 111.40p 321564
26/11/2021 114.70p 122.71p 110.00p 112.70p 1387788
25/11/2021 115.90p 122.10p 115.00p 118.20p 205766
24/11/2021 119.20p 119.30p 115.00p 116.60p 339905
23/11/2021 118.00p 122.40p 114.93p 119.30p 435745
22/11/2021 124.00p 124.00p 116.19p 117.00p 2100535
19/11/2021 124.00p 124.00p 115.00p 118.70p 528731
18/11/2021 123.50p 124.08p 116.41p 118.10p 657092
17/11/2021 129.80p 131.90p 123.00p 123.00p 491361
16/11/2021 130.00p 134.11p 126.30p 126.60p 426085
15/11/2021 129.40p 131.80p 126.90p 128.00p 486423
12/11/2021 130.00p 134.20p 125.91p 130.00p 733419
11/11/2021 143.50p 147.60p 126.60p 128.00p 1887031
10/11/2021 137.10p 140.60p 132.10p 136.70p 676774
09/11/2021 140.60p 142.40p 135.00p 136.40p 459488
08/11/2021 141.70p 144.80p 135.80p 142.20p 534377
05/11/2021 136.00p 141.30p 133.50p 139.50p 1965590
04/11/2021 132.80p 136.50p 132.26p 134.40p 186158
03/11/2021 135.00p 135.90p 132.00p 132.60p 135359
02/11/2021 138.00p 139.00p 133.20p 133.20p 325187
01/11/2021 135.10p 139.50p 134.29p 137.00p 811799
29/10/2021 135.40p 139.10p 133.30p 135.00p 100790
28/10/2021 135.00p 136.80p 133.80p 134.30p 145240
27/10/2021 143.20p 143.20p 133.00p 134.80p 152232
26/10/2021 135.00p 139.61p 134.96p 137.40p 396202
25/10/2021 136.80p 139.70p 132.50p 134.60p 249353
22/10/2021 132.00p 135.10p 130.00p 133.40p 233693
21/10/2021 131.30p 135.01p 131.10p 133.50p 151195
20/10/2021 137.10p 138.50p 131.90p 133.20p 240212
19/10/2021 139.80p 142.50p 135.90p 139.10p 259874
18/10/2021 140.00p 142.73p 138.00p 140.20p 228016
15/10/2021 141.80p 141.80p 136.20p 140.00p 348505
14/10/2021 134.60p 141.81p 132.60p 138.40p 498175
13/10/2021 131.40p 134.40p 129.30p 134.30p 235192
12/10/2021 129.60p 132.50p 126.60p 131.10p 215030
11/10/2021 135.60p 137.90p 128.50p 129.60p 414038
08/10/2021 129.70p 136.70p 127.30p 133.80p 220422
07/10/2021 136.00p 139.30p 130.80p 133.60p 483866
06/10/2021 137.60p 141.80p 131.30p 133.80p 530963
05/10/2021 138.00p 140.00p 135.20p 138.20p 288706
04/10/2021 141.50p 141.70p 136.89p 137.60p 659628
01/10/2021 144.90p 149.30p 135.80p 141.60p 571686
30/09/2021 148.50p 152.00p 142.80p 142.90p 506564
29/09/2021 152.90p 156.60p 148.40p 148.40p 452611
28/09/2021 156.70p 158.30p 151.60p 151.70p 288861
27/09/2021 157.80p 159.90p 153.40p 157.70p 497878
24/09/2021 160.60p 163.10p 156.70p 157.30p 270956
23/09/2021 160.00p 164.50p 157.00p 162.70p 1457151
22/09/2021 152.90p 156.60p 150.42p 154.80p 325893
21/09/2021 156.40p 160.40p 149.70p 151.30p 312437
20/09/2021 158.80p 158.80p 149.60p 155.20p 471345
17/09/2021 150.00p 155.60p 148.70p 155.60p 1461172
16/09/2021 161.40p 166.20p 146.30p 148.80p 840301
15/09/2021 167.10p 170.40p 157.40p 158.00p 558470
14/09/2021 166.30p 168.74p 162.90p 163.30p 403217
13/09/2021 167.50p 169.90p 163.30p 167.20p 740531
10/09/2021 167.60p 169.00p 155.60p 164.10p 795560
09/09/2021 162.40p 166.70p 156.73p 162.00p 704948
08/09/2021 167.90p 170.50p 161.86p 166.30p 798745
07/09/2021 169.20p 172.02p 162.65p 167.00p 1632921
06/09/2021 160.80p 174.40p 158.00p 166.70p 3349041
03/09/2021 155.40p 155.80p 151.47p 153.90p 298671
02/09/2021 158.80p 162.60p 149.40p 153.30p 295099
01/09/2021 154.90p 158.90p 153.27p 156.70p 267574
31/08/2021 154.00p 159.01p 147.17p 153.90p 449182
30/08/2021 151.80p 154.40p 148.10p 154.00p 290834
27/08/2021 151.80p 154.40p 148.10p 154.00p 290834
26/08/2021 164.40p 164.40p 150.70p 151.10p 330460
25/08/2021 154.70p 162.50p 152.00p 158.00p 647612
24/08/2021 147.00p 157.80p 145.30p 155.80p 930400
23/08/2021 146.00p 148.70p 142.90p 147.70p 343043
20/08/2021 143.00p 146.00p 142.80p 144.00p 195729
19/08/2021 142.00p 149.90p 139.56p 145.20p 363328
18/08/2021 142.80p 146.80p 139.70p 145.10p 355088
17/08/2021 145.80p 148.90p 142.60p 144.00p 495330
16/08/2021 147.70p 148.80p 136.60p 146.50p 663556
13/08/2021 138.80p 151.60p 136.30p 144.80p 159881
12/08/2021 141.00p 146.30p 141.00p 144.80p 324975
11/08/2021 142.00p 146.80p 134.91p 144.50p 327241
10/08/2021 143.80p 148.60p 138.33p 140.50p 435829
09/08/2021 136.50p 146.12p 130.60p 144.10p 372490
06/08/2021 136.80p 138.20p 129.30p 136.90p 310842
05/08/2021 130.90p 138.10p 128.80p 134.90p 494278
04/08/2021 133.70p 138.00p 131.40p 132.50p 218999
03/08/2021 133.10p 141.50p 130.10p 135.00p 362050
02/08/2021 135.00p 140.30p 128.86p 134.40p 221204
30/07/2021 132.30p 137.50p 130.70p 131.30p 205731
29/07/2021 135.70p 140.00p 133.00p 137.10p 215508
28/07/2021 135.50p 140.30p 130.99p 136.20p 240550
27/07/2021 136.90p 139.35p 133.40p 135.20p 235931
26/07/2021 135.50p 138.80p 126.30p 138.20p 261511
23/07/2021 141.20p 143.90p 134.42p 136.20p 310864
22/07/2021 138.30p 143.20p 136.20p 137.70p 316345
21/07/2021 138.40p 142.40p 132.10p 141.90p 509756
20/07/2021 128.10p 133.71p 122.10p 132.40p 683895
19/07/2021 125.00p 127.70p 120.70p 123.00p 390534
16/07/2021 122.50p 132.74p 120.40p 128.50p 451968
15/07/2021 136.70p 139.80p 126.40p 128.30p 623698
14/07/2021 137.70p 141.10p 135.00p 136.60p 277344
13/07/2021 145.80p 149.00p 138.40p 141.30p 211317
12/07/2021 148.60p 148.60p 139.90p 142.70p 400318
09/07/2021 147.00p 150.00p 141.40p 146.50p 299683
08/07/2021 151.10p 153.40p 141.00p 143.40p 609658
07/07/2021 157.00p 162.50p 148.60p 150.40p 551871
06/07/2021 163.00p 164.70p 157.10p 157.70p 546999
05/07/2021 160.00p 164.80p 153.70p 162.00p 1068663
02/07/2021 144.40p 159.39p 144.40p 153.00p 454176
01/07/2021 151.00p 154.40p 142.70p 150.70p 588280
30/06/2021 148.00p 148.00p 143.00p 144.50p 633551
29/06/2021 142.10p 148.20p 138.43p 146.50p 567333
28/06/2021 140.30p 145.90p 138.60p 139.60p 455497
25/06/2021 145.00p 148.80p 138.30p 144.60p 728725
24/06/2021 145.50p 148.10p 140.90p 141.60p 331494
23/06/2021 144.80p 147.42p 142.00p 142.60p 311087
22/06/2021 144.20p 147.20p 141.30p 144.40p 363430
21/06/2021 143.10p 147.40p 137.62p 143.00p 387968
18/06/2021 150.10p 152.00p 141.20p 141.80p 958099
17/06/2021 150.00p 151.90p 144.00p 149.20p 430277
16/06/2021 146.30p 153.30p 142.30p 150.00p 1102913
15/06/2021 156.80p 159.20p 146.70p 148.20p 1384111
14/06/2021 170.00p 176.90p 150.13p 153.30p 2575227
11/06/2021 167.00p 171.30p 164.20p 166.40p 495779
10/06/2021 175.90p 177.40p 165.70p 167.50p 668822
09/06/2021 169.80p 176.30p 165.40p 173.10p 1358419
08/06/2021 168.90p 176.40p 167.90p 169.50p 1144630
07/06/2021 171.00p 176.00p 168.30p 174.10p 475949
04/06/2021 179.70p 180.80p 167.40p 168.30p 431179
03/06/2021 176.30p 180.50p 173.60p 174.50p 492848
02/06/2021 173.90p 181.00p 172.60p 178.90p 1028492
01/06/2021 176.00p 184.00p 173.40p 176.50p 1009879
31/05/2021 172.00p 180.80p 172.00p 179.00p 449755
28/05/2021 172.00p 180.80p 172.00p 179.00p 449755
27/05/2021 179.20p 180.42p 171.50p 176.20p 553446
26/05/2021 178.20p 180.20p 167.30p 174.00p 800849
25/05/2021 182.30p 182.30p 171.70p 177.20p 1129585
24/05/2021 171.60p 191.60p 171.60p 180.00p 888434
21/05/2021 187.00p 189.98p 178.00p 180.00p 1460406
20/05/2021 192.20p 193.30p 182.40p 185.50p 1139839
19/05/2021 189.20p 189.20p 171.80p 186.30p 1445676
18/05/2021 190.10p 205.20p 182.30p 184.00p 1142211
17/05/2021 209.00p 210.00p 196.30p 199.90p 508870
14/05/2021 209.20p 213.00p 200.80p 206.60p 560263
13/05/2021 207.80p 213.00p 198.07p 210.00p 786232
12/05/2021 204.00p 216.80p 204.00p 212.40p 573426
11/05/2021 207.00p 217.60p 194.90p 210.20p 1504264
10/05/2021 199.00p 216.68p 196.40p 206.20p 1909348
07/05/2021 174.30p 199.50p 169.00p 198.20p 2681807
06/05/2021 170.00p 171.60p 164.60p 167.00p 950076
05/05/2021 160.50p 166.80p 158.80p 165.00p 774708
04/05/2021 170.00p 173.15p 161.60p 161.90p 867201
03/05/2021 169.00p 174.80p 164.30p 164.30p 1089014
30/04/2021 169.00p 174.80p 164.30p 164.30p 1089014
29/04/2021 164.80p 170.10p 162.00p 166.30p 320667
28/04/2021 167.90p 171.80p 161.40p 164.00p 876978
27/04/2021 170.00p 172.80p 163.60p 166.60p 399887
26/04/2021 169.00p 169.50p 163.43p 165.00p 655514
23/04/2021 158.10p 170.00p 157.60p 167.10p 372567
22/04/2021 170.00p 171.40p 161.84p 164.20p 770416
21/04/2021 155.60p 170.10p 151.40p 168.10p 1428630
20/04/2021 152.10p 160.20p 151.08p 152.60p 716775
19/04/2021 153.70p 160.00p 147.80p 154.70p 564742
16/04/2021 162.20p 169.30p 148.66p 155.00p 1617229
15/04/2021 142.80p 163.50p 140.30p 161.50p 1488465
14/04/2021 132.00p 142.90p 128.50p 142.00p 1475872
13/04/2021 128.20p 131.50p 126.60p 128.10p 185024
12/04/2021 129.50p 131.00p 125.40p 126.70p 348887
09/04/2021 131.00p 132.50p 125.10p 127.90p 316150
08/04/2021 121.60p 132.94p 118.20p 131.00p 750957
07/04/2021 126.80p 128.80p 122.10p 123.80p 491254
06/04/2021 117.70p 128.50p 116.50p 126.00p 944842
02/04/2021 113.50p 117.10p 110.90p 116.00p 260779
01/04/2021 113.50p 117.10p 110.90p 116.00p 260779
31/03/2021 114.90p 117.00p 110.30p 112.70p 435414
30/03/2021 115.60p 117.50p 112.00p 114.10p 384361
29/03/2021 115.60p 117.97p 112.20p 113.70p 251718

*Close Price adjusted for both dividends and splits