Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/06/2020 135.60p 138.00p 119.00p 123.00p 1079361
10/06/2020 144.60p 153.10p 136.10p 144.60p 841768
09/06/2020 146.00p 158.00p 131.82p 148.80p 1072793
08/06/2020 130.00p 153.50p 125.40p 144.30p 1900743
05/06/2020 120.00p 134.70p 118.00p 134.70p 2262747
04/06/2020 115.00p 120.80p 105.10p 116.80p 3106500
03/06/2020 113.10p 122.00p 105.00p 113.00p 3183700
02/06/2020 132.00p 138.30p 116.10p 116.20p 2274453
01/06/2020 129.80p 145.90p 116.30p 130.00p 2115602
29/05/2020 157.50p 179.00p 152.00p 153.30p 1217223
28/05/2020 168.30p 185.05p 165.10p 177.20p 520881
27/05/2020 169.00p 186.60p 162.70p 165.00p 1391791
26/05/2020 149.80p 168.20p 146.90p 164.70p 520442
25/05/2020 147.70p 150.70p 141.00p 142.60p 171050
22/05/2020 147.70p 150.70p 141.00p 142.60p 171050
21/05/2020 157.00p 159.16p 139.10p 139.10p 160600
20/05/2020 140.00p 159.00p 134.61p 150.80p 699746
19/05/2020 125.60p 143.14p 123.20p 138.20p 554316
18/05/2020 122.00p 132.00p 118.50p 124.80p 315553
15/05/2020 121.00p 134.40p 116.90p 118.80p 320610
14/05/2020 129.50p 129.50p 116.00p 119.40p 300255
13/05/2020 138.00p 144.30p 126.80p 126.80p 334524
12/05/2020 139.00p 146.23p 136.40p 138.40p 310183
11/05/2020 151.70p 158.00p 137.40p 137.70p 371222
08/05/2020 139.90p 149.26p 135.20p 147.30p 254869
07/05/2020 139.90p 149.26p 135.20p 147.30p 254869
06/05/2020 142.40p 146.30p 135.00p 136.30p 166810
05/05/2020 143.00p 156.70p 138.20p 138.20p 249245
04/05/2020 151.80p 157.90p 135.71p 147.00p 211006
01/05/2020 149.90p 158.50p 143.40p 147.00p 115366
30/04/2020 164.20p 165.05p 148.00p 152.50p 322550
29/04/2020 152.60p 164.70p 145.60p 164.30p 359085
28/04/2020 149.20p 157.30p 146.00p 153.40p 247027
27/04/2020 153.60p 159.75p 143.80p 149.30p 175660
24/04/2020 155.00p 159.90p 143.60p 147.00p 216637
23/04/2020 145.40p 157.20p 133.75p 157.20p 342755
22/04/2020 138.40p 149.00p 132.00p 136.60p 271543
21/04/2020 150.80p 159.80p 133.10p 141.40p 211151
20/04/2020 157.00p 173.75p 143.30p 147.50p 290148
17/04/2020 140.00p 165.00p 128.20p 156.50p 603498
16/04/2020 127.90p 140.20p 123.60p 133.70p 192616
15/04/2020 155.30p 159.80p 125.30p 130.00p 548183
14/04/2020 173.30p 178.33p 149.60p 155.60p 297986
09/04/2020 140.00p 188.40p 131.20p 167.40p 1143468
08/04/2020 130.00p 147.00p 123.54p 140.00p 489337
07/04/2020 119.00p 138.90p 113.04p 133.30p 1266401
06/04/2020 104.90p 118.90p 100.50p 111.30p 514288
03/04/2020 108.70p 122.90p 99.15p 105.00p 405963
02/04/2020 104.50p 123.30p 96.32p 108.70p 742401
01/04/2020 107.80p 109.00p 94.40p 100.00p 926482
31/03/2020 113.60p 124.00p 90.05p 102.80p 1139071
30/03/2020 124.60p 127.00p 100.10p 107.60p 606306
27/03/2020 135.00p 141.10p 118.50p 120.50p 358267
26/03/2020 132.10p 143.86p 126.07p 138.10p 406897
25/03/2020 144.30p 148.40p 113.90p 133.20p 1059305
24/03/2020 157.40p 168.85p 135.20p 136.70p 623708
23/03/2020 158.40p 174.80p 130.10p 160.00p 453009
20/03/2020 105.00p 173.20p 105.00p 173.20p 854234
19/03/2020 141.00p 141.00p 100.00p 120.40p 673258
18/03/2020 164.00p 170.40p 137.40p 141.40p 360949
17/03/2020 182.90p 184.50p 152.30p 175.30p 261872
16/03/2020 225.00p 235.20p 154.90p 178.50p 244131
13/03/2020 235.00p 255.80p 215.52p 224.00p 530418
12/03/2020 242.80p 242.80p 223.00p 230.00p 346157
11/03/2020 229.00p 265.40p 229.00p 250.40p 171018
10/03/2020 212.00p 233.40p 212.00p 233.00p 207485
09/03/2020 220.00p 236.60p 206.60p 210.20p 242921
06/03/2020 245.00p 247.20p 223.40p 240.00p 115227
05/03/2020 258.20p 264.00p 239.20p 244.60p 122189
04/03/2020 249.60p 265.00p 248.49p 260.80p 71776
03/03/2020 250.40p 269.50p 246.80p 255.40p 244420
02/03/2020 288.20p 300.40p 238.60p 250.80p 268856
28/02/2020 302.20p 314.60p 281.20p 290.60p 288197
27/02/2020 317.00p 317.00p 298.00p 310.00p 133032
26/02/2020 307.80p 322.40p 299.00p 322.40p 210773
25/02/2020 310.00p 321.20p 308.80p 314.20p 248996
24/02/2020 303.20p 314.20p 300.60p 309.60p 186170
21/02/2020 311.80p 319.80p 303.00p 309.80p 130338
20/02/2020 308.40p 309.90p 300.80p 307.00p 88456
19/02/2020 296.20p 308.40p 296.20p 305.00p 95748
18/02/2020 312.80p 312.80p 296.40p 305.00p 187327
17/02/2020 300.00p 315.00p 300.00p 305.00p 245087
14/02/2020 276.20p 313.80p 276.20p 305.60p 218432
13/02/2020 282.40p 293.00p 274.24p 284.40p 93578
12/02/2020 290.00p 304.78p 283.00p 287.00p 112902
11/02/2020 309.00p 312.40p 282.60p 290.00p 197123
10/02/2020 317.00p 321.80p 291.00p 300.60p 569640
07/02/2020 295.00p 328.40p 288.20p 311.20p 1240243
06/02/2020 281.80p 294.60p 270.40p 293.40p 318092
05/02/2020 275.80p 281.20p 255.80p 276.40p 432447
04/02/2020 271.00p 286.96p 265.00p 275.00p 232005
03/02/2020 228.40p 272.80p 226.80p 272.40p 698100
31/01/2020 230.40p 234.80p 219.00p 223.40p 247788
30/01/2020 260.40p 260.40p 230.40p 230.40p 243398
29/01/2020 272.80p 274.60p 248.20p 248.20p 235907
28/01/2020 276.40p 283.60p 257.96p 272.40p 281396
27/01/2020 280.20p 288.60p 267.40p 282.20p 284668
24/01/2020 293.00p 293.02p 274.00p 274.80p 289975
23/01/2020 300.00p 300.02p 282.00p 290.00p 571619
22/01/2020 290.00p 318.80p 286.19p 297.80p 1542782
21/01/2020 318.00p 328.22p 316.20p 319.00p 71834
20/01/2020 332.20p 340.80p 310.35p 317.60p 166775
17/01/2020 332.00p 355.00p 323.53p 332.20p 208572
16/01/2020 345.00p 352.88p 330.00p 331.20p 279814
15/01/2020 368.40p 375.02p 346.20p 350.00p 136365
14/01/2020 360.00p 376.41p 348.00p 364.80p 232116
13/01/2020 383.00p 384.82p 354.40p 360.00p 425438
10/01/2020 400.00p 411.22p 368.40p 383.00p 263550
09/01/2020 409.40p 421.52p 395.40p 402.80p 238684
08/01/2020 409.00p 420.80p 389.20p 420.80p 237894
07/01/2020 421.20p 427.00p 403.40p 403.80p 113058
06/01/2020 428.00p 430.40p 406.80p 410.60p 100277
03/01/2020 435.20p 441.51p 411.80p 422.00p 110239
02/01/2020 418.00p 439.22p 404.80p 432.80p 226329
31/12/2019 420.80p 425.11p 404.00p 408.00p 118793
30/12/2019 428.00p 434.67p 416.20p 420.60p 170538
27/12/2019 445.00p 452.40p 415.00p 419.80p 260602
24/12/2019 425.00p 454.00p 412.20p 450.00p 179453
23/12/2019 425.80p 436.81p 407.80p 420.40p 375804
20/12/2019 380.00p 443.00p 379.82p 443.00p 2366835
19/12/2019 395.80p 395.80p 376.20p 380.60p 150109
18/12/2019 364.20p 394.60p 364.00p 390.00p 207384
17/12/2019 393.00p 393.00p 361.80p 370.80p 353805
16/12/2019 372.00p 396.28p 370.00p 386.60p 401104
13/12/2019 345.00p 376.97p 345.00p 372.80p 364159
12/12/2019 369.60p 369.69p 343.00p 353.20p 458492
11/12/2019 346.00p 374.00p 324.40p 364.60p 1311275
10/12/2019 280.00p 358.00p 257.60p 346.00p 3586737
09/12/2019 395.00p 400.80p 390.80p 399.60p 375982
06/12/2019 395.00p 396.60p 376.00p 392.00p 359344
05/12/2019 398.20p 404.18p 379.40p 384.60p 183971
04/12/2019 393.40p 409.60p 388.80p 403.00p 435394
03/12/2019 374.80p 399.00p 367.56p 387.20p 662536
02/12/2019 340.00p 393.00p 338.36p 366.00p 981844
29/11/2019 406.20p 408.40p 392.16p 397.60p 64639
28/11/2019 403.00p 409.40p 392.40p 400.00p 174266
27/11/2019 403.80p 407.00p 391.58p 395.00p 107607
26/11/2019 411.80p 411.80p 391.20p 403.20p 106117
25/11/2019 410.40p 418.40p 400.80p 404.80p 182866
22/11/2019 392.40p 418.80p 383.80p 410.00p 295455
21/11/2019 388.20p 399.60p 385.60p 392.80p 95472
20/11/2019 391.00p 400.32p 375.40p 397.60p 59686
19/11/2019 379.40p 403.00p 370.20p 400.00p 89727
18/11/2019 394.00p 403.40p 370.00p 377.60p 155396
15/11/2019 394.20p 406.20p 390.60p 396.40p 116438
14/11/2019 411.00p 419.80p 397.60p 402.20p 267158
13/11/2019 415.40p 419.09p 413.00p 416.40p 47707
12/11/2019 420.00p 420.00p 415.69p 416.20p 75589
11/11/2019 433.40p 433.40p 411.00p 417.80p 113457
08/11/2019 428.20p 435.80p 418.00p 425.00p 2472370
07/11/2019 421.40p 433.00p 417.82p 425.00p 77806
06/11/2019 427.80p 433.00p 419.80p 425.00p 57428
05/11/2019 429.00p 429.80p 412.00p 423.20p 53938
04/11/2019 416.00p 433.00p 405.80p 428.80p 147424
01/11/2019 417.40p 426.80p 408.60p 416.00p 272019
31/10/2019 421.60p 429.80p 406.20p 406.60p 98884
30/10/2019 418.20p 431.20p 418.20p 428.20p 140978
29/10/2019 434.20p 443.40p 421.40p 427.00p 109352
28/10/2019 458.80p 458.80p 432.00p 435.60p 142451
25/10/2019 464.40p 467.40p 441.00p 448.40p 178127
24/10/2019 488.60p 488.60p 449.80p 451.20p 193573
23/10/2019 492.00p 492.00p 469.80p 476.60p 113099
22/10/2019 481.80p 495.40p 477.00p 478.80p 102947
21/10/2019 515.50p 531.00p 473.00p 485.80p 295774
18/10/2019 492.40p 531.44p 481.80p 527.00p 333619
17/10/2019 505.00p 511.00p 472.40p 479.20p 319937
16/10/2019 479.60p 504.00p 479.60p 498.40p 318554
15/10/2019 495.00p 499.60p 479.20p 482.80p 181700
14/10/2019 482.00p 498.00p 474.56p 493.60p 182726
11/10/2019 472.00p 494.80p 439.20p 479.00p 299167
10/10/2019 472.60p 485.76p 461.00p 480.00p 630240
09/10/2019 465.80p 507.50p 461.40p 481.80p 285117
08/10/2019 477.20p 489.80p 446.00p 472.00p 259985
07/10/2019 506.00p 511.51p 466.65p 470.40p 294456
04/10/2019 565.00p 566.50p 458.40p 500.00p 1260164
03/10/2019 705.00p 716.39p 555.00p 555.00p 1151359
02/10/2019 961.50p 961.50p 913.00p 925.50p 45518
01/10/2019 992.50p 994.07p 960.50p 961.50p 48248
30/09/2019 952.00p 976.00p 935.55p 969.00p 296185
27/09/2019 919.50p 963.50p 919.50p 952.00p 42829
26/09/2019 936.50p 946.69p 913.44p 944.00p 73996
25/09/2019 941.50p 945.00p 895.00p 918.00p 87899
24/09/2019 986.50p 986.50p 931.00p 938.00p 35649
23/09/2019 949.50p 984.50p 942.00p 970.50p 85326
20/09/2019 1,014.00p 1,025.00p 906.54p 939.00p 530883
19/09/2019 1,034.00p 1,034.00p 980.50p 1,000.00p 65847
18/09/2019 1,015.00p 1,041.53p 1,007.00p 1,014.00p 78519
17/09/2019 1,025.00p 1,065.00p 1,021.00p 1,033.00p 55559
16/09/2019 1,097.00p 1,118.00p 1,040.00p 1,040.00p 89568
13/09/2019 1,056.00p 1,085.00p 1,028.00p 1,071.00p 87180
12/09/2019 1,080.00p 1,081.76p 1,037.00p 1,051.00p 97656
11/09/2019 1,001.00p 1,082.00p 1,001.00p 1,070.00p 138658
10/09/2019 994.50p 1,016.00p 994.50p 1,006.00p 101557
09/09/2019 999.50p 1,025.92p 982.75p 1,000.00p 84760
06/09/2019 945.00p 999.00p 934.37p 999.00p 93136
05/09/2019 942.50p 959.50p 934.24p 945.00p 82308
04/09/2019 944.50p 948.00p 931.00p 943.50p 48023
03/09/2019 921.00p 961.00p 903.20p 961.00p 65640
02/09/2019 905.00p 930.50p 905.00p 930.00p 35129
30/08/2019 905.00p 928.00p 905.00p 915.00p 32459

*Close Price adjusted for both dividends and splits