Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2019 930.00p 930.00p 904.36p 921.00p 29518
28/08/2019 919.00p 946.00p 906.74p 923.00p 50048
27/08/2019 958.50p 965.00p 910.50p 912.00p 51428
23/08/2019 920.50p 969.00p 919.77p 951.00p 49246
22/08/2019 960.00p 960.00p 920.50p 931.00p 48090
21/08/2019 923.50p 960.00p 909.80p 960.00p 41502
20/08/2019 890.00p 916.05p 890.00p 905.00p 138237
19/08/2019 907.00p 937.50p 906.06p 914.00p 94577
16/08/2019 895.50p 909.41p 894.00p 901.50p 74706
15/08/2019 898.50p 915.50p 898.50p 903.50p 106761
14/08/2019 919.00p 928.09p 900.00p 905.00p 125717
13/08/2019 913.50p 929.00p 912.50p 923.00p 136646
12/08/2019 909.00p 921.50p 895.50p 913.50p 67469
09/08/2019 891.00p 921.00p 891.00p 913.50p 48489
08/08/2019 919.50p 942.00p 900.00p 909.00p 49499
07/08/2019 900.00p 930.00p 896.00p 930.00p 69679
06/08/2019 900.00p 911.00p 889.00p 900.00p 107259
05/08/2019 900.50p 913.49p 894.00p 900.00p 72643
02/08/2019 900.00p 916.00p 888.50p 903.50p 97757
01/08/2019 930.00p 930.00p 900.00p 905.50p 52922
31/07/2019 947.00p 947.00p 910.00p 910.00p 75332
30/07/2019 908.00p 936.94p 900.00p 930.50p 74321
29/07/2019 930.00p 930.00p 900.00p 903.00p 66826
26/07/2019 918.00p 928.77p 900.00p 914.00p 68555
25/07/2019 926.00p 926.00p 894.00p 902.00p 107509
24/07/2019 904.00p 918.50p 870.00p 905.00p 136629
23/07/2019 960.50p 960.50p 890.00p 898.50p 188606
22/07/2019 849.50p 982.50p 849.50p 951.00p 286738
19/07/2019 835.00p 849.58p 816.00p 838.00p 236830
18/07/2019 837.50p 847.50p 829.00p 841.50p 82142
17/07/2019 818.50p 841.00p 818.50p 835.00p 56040
16/07/2019 831.50p 845.00p 816.00p 838.00p 51913
15/07/2019 851.00p 862.00p 800.50p 821.00p 113267
12/07/2019 865.50p 868.50p 821.00p 835.50p 73455
11/07/2019 858.00p 872.50p 838.00p 851.00p 157895
10/07/2019 842.50p 848.00p 819.50p 839.50p 50323
09/07/2019 820.00p 829.00p 803.00p 829.00p 52416
08/07/2019 827.00p 847.00p 801.50p 806.50p 95354
05/07/2019 830.00p 838.00p 809.00p 831.50p 55059
04/07/2019 874.50p 877.29p 807.50p 815.50p 111258
03/07/2019 821.00p 875.00p 806.00p 864.50p 222288
02/07/2019 815.50p 815.50p 799.50p 800.00p 78036
01/07/2019 806.50p 825.50p 798.50p 809.00p 55906
28/06/2019 800.00p 809.00p 799.50p 809.00p 121951
27/06/2019 816.00p 828.00p 800.00p 805.00p 78921
26/06/2019 799.00p 820.50p 750.00p 807.00p 138287
25/06/2019 835.00p 842.20p 805.00p 807.50p 110961
24/06/2019 807.00p 851.50p 807.00p 835.00p 159007
21/06/2019 811.50p 832.78p 798.55p 823.50p 485994
20/06/2019 815.00p 850.50p 811.44p 826.50p 364755
19/06/2019 885.00p 895.50p 774.89p 815.00p 293354
18/06/2019 900.00p 900.00p 877.38p 895.00p 186289
17/06/2019 906.50p 907.35p 880.00p 894.50p 123100
14/06/2019 920.00p 920.00p 897.50p 905.50p 79390
13/06/2019 970.50p 970.54p 889.05p 905.00p 210308
12/06/2019 971.50p 982.50p 941.50p 950.00p 257325
11/06/2019 950.00p 1,030.00p 939.50p 955.00p 462118
10/06/2019 1,291.00p 1,365.00p 1,291.00p 1,346.00p 33214
07/06/2019 1,353.00p 1,355.53p 1,252.00p 1,299.00p 90493
06/06/2019 1,340.00p 1,378.00p 1,328.00p 1,368.00p 19757
05/06/2019 1,315.00p 1,380.00p 1,315.00p 1,337.00p 43619
04/06/2019 1,386.00p 1,399.00p 1,283.19p 1,350.00p 57398
03/06/2019 1,365.00p 1,380.00p 1,330.00p 1,374.00p 41420
31/05/2019 1,416.00p 1,416.00p 1,338.00p 1,365.00p 43135
30/05/2019 1,378.00p 1,416.00p 1,369.44p 1,407.00p 25461
29/05/2019 1,426.00p 1,455.00p 1,371.00p 1,390.00p 51874
28/05/2019 1,405.00p 1,483.00p 1,405.00p 1,444.00p 49210
24/05/2019 1,489.00p 1,489.00p 1,421.00p 1,438.00p 19940
23/05/2019 1,426.00p 1,450.00p 1,416.94p 1,443.00p 22517
22/05/2019 1,438.00p 1,454.00p 1,411.00p 1,441.00p 31035
21/05/2019 1,515.00p 1,515.00p 1,421.00p 1,443.00p 32058
20/05/2019 1,540.00p 1,540.00p 1,479.00p 1,491.00p 25588
17/05/2019 1,543.00p 1,543.00p 1,504.77p 1,528.00p 27808
16/05/2019 1,480.00p 1,513.00p 1,463.00p 1,504.00p 33166
15/05/2019 1,564.00p 1,568.00p 1,503.00p 1,503.00p 38410
14/05/2019 1,523.00p 1,538.84p 1,504.00p 1,526.00p 34652
13/05/2019 1,583.00p 1,583.00p 1,484.00p 1,488.00p 35400
10/05/2019 1,493.00p 1,591.00p 1,493.00p 1,564.00p 49322
09/05/2019 1,480.00p 1,543.00p 1,480.00p 1,501.00p 34933
08/05/2019 1,522.00p 1,525.00p 1,489.00p 1,523.00p 29793
07/05/2019 1,542.00p 1,559.00p 1,510.00p 1,519.00p 23831
03/05/2019 1,585.00p 1,585.00p 1,526.00p 1,548.00p 35421
02/05/2019 1,623.00p 1,623.00p 1,543.00p 1,553.00p 32417
01/05/2019 1,611.00p 1,626.21p 1,583.00p 1,592.00p 20791
30/04/2019 1,616.00p 1,634.00p 1,596.00p 1,608.00p 56514
29/04/2019 1,592.00p 1,613.00p 1,564.18p 1,599.00p 21297
26/04/2019 1,622.00p 1,622.00p 1,571.00p 1,587.00p 42869
25/04/2019 1,620.00p 1,624.00p 1,575.00p 1,583.00p 49932
24/04/2019 1,524.00p 1,587.00p 1,524.00p 1,585.00p 31294
23/04/2019 1,548.00p 1,582.00p 1,536.00p 1,562.00p 47359
18/04/2019 1,520.00p 1,557.00p 1,520.00p 1,542.00p 32386
17/04/2019 1,498.00p 1,535.00p 1,498.00p 1,535.00p 61695
16/04/2019 1,521.00p 1,537.00p 1,504.00p 1,520.00p 52408
15/04/2019 1,460.00p 1,505.00p 1,460.00p 1,500.00p 96540
12/04/2019 1,468.00p 1,497.00p 1,457.82p 1,491.00p 145898
11/04/2019 1,522.00p 1,522.00p 1,453.00p 1,460.00p 68481
10/04/2019 1,508.00p 1,520.88p 1,482.24p 1,488.00p 43139
09/04/2019 1,526.00p 1,541.52p 1,459.42p 1,470.00p 30461
08/04/2019 1,533.00p 1,537.00p 1,504.00p 1,512.00p 33357
05/04/2019 1,541.00p 1,550.00p 1,523.00p 1,531.00p 47365
04/04/2019 1,531.00p 1,555.00p 1,514.00p 1,524.00p 55362
03/04/2019 1,550.00p 1,552.00p 1,525.00p 1,542.00p 67603
02/04/2019 1,544.00p 1,550.00p 1,519.00p 1,539.00p 58591
01/04/2019 1,570.00p 1,612.00p 1,529.00p 1,544.00p 83069
29/03/2019 1,576.00p 1,592.00p 1,543.00p 1,558.00p 116090
28/03/2019 1,533.00p 1,587.00p 1,533.00p 1,552.00p 99874
27/03/2019 1,607.00p 1,624.00p 1,565.00p 1,579.00p 66007
26/03/2019 1,581.00p 1,623.00p 1,563.00p 1,572.00p 79684
25/03/2019 1,619.00p 1,686.00p 1,611.00p 1,611.00p 48772
22/03/2019 1,590.00p 1,704.00p 1,571.41p 1,654.00p 86712
21/03/2019 1,700.00p 1,703.35p 1,567.00p 1,601.00p 124875
20/03/2019 1,834.00p 1,834.00p 1,689.06p 1,710.00p 56072
19/03/2019 1,786.00p 1,818.09p 1,765.00p 1,805.00p 31062
18/03/2019 1,758.00p 1,777.00p 1,744.61p 1,767.00p 43208
15/03/2019 1,768.00p 1,809.00p 1,749.82p 1,765.00p 241048
14/03/2019 1,760.00p 1,796.00p 1,758.00p 1,758.00p 102910
13/03/2019 1,772.00p 1,812.00p 1,764.00p 1,796.00p 66755
12/03/2019 1,755.00p 1,843.50p 1,755.00p 1,789.00p 39938
11/03/2019 1,848.00p 1,848.00p 1,777.75p 1,789.00p 54919
08/03/2019 1,802.00p 1,869.00p 1,802.00p 1,819.00p 69768
07/03/2019 1,919.00p 1,935.00p 1,812.00p 1,837.00p 74288
06/03/2019 1,965.00p 1,965.00p 1,899.00p 1,921.00p 73422
05/03/2019 1,948.00p 1,948.00p 1,804.00p 1,928.00p 115120
04/03/2019 1,850.00p 2,026.00p 1,783.44p 1,982.00p 153185
01/03/2019 1,800.00p 1,917.00p 1,785.00p 1,892.00p 80033
28/02/2019 1,800.00p 1,835.00p 1,768.00p 1,826.00p 89586
27/02/2019 1,663.00p 1,850.00p 1,644.00p 1,820.00p 211615
26/02/2019 1,936.00p 2,024.00p 1,936.00p 2,000.00p 51003
25/02/2019 1,932.00p 2,010.00p 1,932.00p 1,977.00p 38277
22/02/2019 1,943.00p 1,995.00p 1,933.50p 1,995.00p 47420
21/02/2019 1,988.00p 1,988.00p 1,916.00p 1,925.00p 42097
20/02/2019 1,889.00p 1,963.00p 1,889.00p 1,963.00p 23524
19/02/2019 1,896.00p 1,936.00p 1,888.00p 1,932.00p 53979
18/02/2019 1,850.00p 1,920.00p 1,850.00p 1,890.00p 21066
15/02/2019 1,889.00p 1,889.00p 1,836.00p 1,880.00p 52597
14/02/2019 1,901.00p 1,934.00p 1,840.00p 1,846.00p 38732
13/02/2019 1,895.00p 1,988.00p 1,895.00p 1,935.00p 42542
12/02/2019 1,903.00p 1,951.00p 1,902.00p 1,947.00p 68972
11/02/2019 1,849.00p 1,896.00p 1,818.00p 1,884.00p 37524
08/02/2019 1,796.00p 1,859.39p 1,796.00p 1,820.00p 27118
07/02/2019 1,866.00p 1,882.00p 1,824.00p 1,826.00p 35706
06/02/2019 1,826.00p 1,915.00p 1,826.00p 1,884.00p 31243
05/02/2019 1,909.00p 1,909.00p 1,835.00p 1,858.00p 38937
04/02/2019 1,912.00p 1,916.00p 1,849.00p 1,877.00p 28886
01/02/2019 1,886.00p 1,893.00p 1,848.00p 1,866.00p 53167
31/01/2019 1,855.00p 1,902.00p 1,796.00p 1,863.00p 61994
30/01/2019 1,865.00p 1,934.00p 1,833.00p 1,900.00p 44726
29/01/2019 1,776.00p 1,875.76p 1,776.00p 1,817.00p 36392
28/01/2019 1,804.00p 1,845.06p 1,793.00p 1,813.00p 29613
25/01/2019 1,781.00p 1,848.00p 1,781.00p 1,811.00p 96763
24/01/2019 1,866.00p 1,871.58p 1,795.00p 1,816.00p 83939
23/01/2019 1,801.00p 1,884.00p 1,801.00p 1,840.00p 74444
22/01/2019 1,788.00p 1,870.50p 1,788.00p 1,838.00p 60162
21/01/2019 1,759.00p 1,861.00p 1,728.44p 1,843.00p 41655
18/01/2019 1,884.00p 1,912.50p 1,778.00p 1,813.00p 99051
17/01/2019 1,875.00p 1,913.00p 1,849.55p 1,896.00p 59415
16/01/2019 1,868.00p 1,918.00p 1,868.00p 1,886.00p 35513
15/01/2019 1,930.00p 1,934.00p 1,886.83p 1,907.00p 58378
14/01/2019 1,868.00p 1,944.00p 1,865.00p 1,887.00p 43319
11/01/2019 1,940.00p 1,986.00p 1,847.00p 1,924.00p 128916
10/01/2019 2,048.00p 2,048.00p 1,891.00p 1,957.00p 234844
09/01/2019 1,745.00p 2,129.94p 1,698.00p 2,120.00p 522988
08/01/2019 1,544.00p 1,629.00p 1,544.00p 1,616.00p 85428
07/01/2019 1,558.00p 1,601.00p 1,511.00p 1,579.00p 279451
04/01/2019 1,557.00p 1,609.00p 1,546.00p 1,586.00p 133996
03/01/2019 1,608.00p 1,608.00p 1,557.00p 1,557.00p 77561
02/01/2019 1,585.00p 1,601.00p 1,536.00p 1,571.00p 67859
31/12/2018 1,578.00p 1,578.00p 1,536.00p 1,550.00p 16563
28/12/2018 1,522.00p 1,547.00p 1,500.00p 1,536.00p 54722
27/12/2018 1,531.00p 1,561.00p 1,500.00p 1,512.00p 59455
24/12/2018 1,511.00p 1,519.00p 1,499.35p 1,515.00p 32272
21/12/2018 1,517.00p 1,539.00p 1,497.00p 1,523.00p 91182
20/12/2018 1,502.00p 1,579.00p 1,501.00p 1,540.00p 69985
19/12/2018 1,512.00p 1,544.00p 1,491.00p 1,533.00p 185883
18/12/2018 1,487.00p 1,552.00p 1,477.00p 1,512.00p 234208
17/12/2018 1,455.00p 1,512.00p 1,407.00p 1,512.00p 152632
14/12/2018 1,452.00p 1,489.00p 1,435.56p 1,473.00p 61719
13/12/2018 1,513.00p 1,534.00p 1,422.80p 1,462.00p 138890
12/12/2018 1,498.00p 1,539.00p 1,498.00p 1,511.00p 166400
11/12/2018 1,511.00p 1,534.00p 1,482.00p 1,503.00p 564040
10/12/2018 1,463.00p 1,511.00p 1,460.00p 1,498.00p 374344
07/12/2018 1,549.00p 1,577.99p 1,450.00p 1,493.00p 178829
06/12/2018 1,455.00p 1,580.00p 1,455.00p 1,511.00p 345728
05/12/2018 1,393.00p 1,492.70p 1,377.55p 1,467.00p 418699
04/12/2018 1,571.00p 1,579.75p 1,309.06p 1,420.00p 1089880
03/12/2018 1,851.00p 1,876.00p 1,492.00p 1,550.00p 1483356
30/11/2018 1,823.00p 1,846.90p 1,814.00p 1,826.00p 75870
29/11/2018 1,795.00p 1,862.00p 1,795.00p 1,843.00p 28569
28/11/2018 1,855.00p 1,858.00p 1,819.00p 1,829.00p 151291
27/11/2018 1,854.00p 1,854.00p 1,785.00p 1,836.00p 53503
26/11/2018 1,812.00p 1,868.44p 1,802.00p 1,829.00p 44096
23/11/2018 1,839.00p 1,839.00p 1,750.00p 1,813.00p 118236
22/11/2018 1,779.00p 1,877.00p 1,779.00p 1,864.00p 45080
21/11/2018 1,744.00p 1,810.00p 1,744.00p 1,808.00p 61636
20/11/2018 1,735.00p 1,770.00p 1,707.00p 1,758.00p 100159
19/11/2018 1,720.00p 1,786.00p 1,720.00p 1,763.00p 37402
16/11/2018 1,770.00p 1,770.00p 1,729.00p 1,741.00p 55814
15/11/2018 1,797.00p 1,810.00p 1,696.00p 1,763.00p 66987
14/11/2018 1,781.00p 1,820.00p 1,735.00p 1,794.00p 229163
13/11/2018 1,777.00p 1,794.00p 1,759.00p 1,761.00p 33334

*Close Price adjusted for both dividends and splits