Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/11/2018 1,902.00p 1,902.00p 1,776.00p 1,785.00p 51609
09/11/2018 1,896.00p 1,902.00p 1,848.00p 1,902.00p 64176
08/11/2018 1,904.00p 1,912.00p 1,864.00p 1,880.00p 49823
07/11/2018 1,970.00p 1,970.00p 1,866.00p 1,893.00p 63738
06/11/2018 1,992.00p 1,992.00p 1,922.00p 1,925.00p 43615
05/11/2018 2,018.00p 2,026.00p 1,946.00p 1,946.00p 44779
02/11/2018 1,963.00p 2,032.00p 1,961.00p 2,018.00p 71962
01/11/2018 1,833.00p 1,940.00p 1,833.00p 1,934.00p 63946
31/10/2018 1,834.00p 1,854.00p 1,800.00p 1,832.00p 64760
30/10/2018 1,820.00p 1,843.00p 1,793.00p 1,810.00p 74134
29/10/2018 1,854.00p 1,854.00p 1,785.00p 1,806.00p 41937
26/10/2018 1,812.00p 1,823.00p 1,780.00p 1,813.00p 67401
25/10/2018 1,780.00p 1,800.00p 1,761.00p 1,794.00p 97764
24/10/2018 1,763.00p 1,818.00p 1,763.00p 1,794.00p 35306
23/10/2018 1,800.00p 1,802.00p 1,748.40p 1,781.00p 72264
22/10/2018 1,805.00p 1,849.44p 1,801.00p 1,806.00p 55917
19/10/2018 1,959.00p 1,959.00p 1,839.00p 1,840.00p 50105
18/10/2018 2,004.00p 2,030.00p 1,959.00p 1,959.00p 73113
17/10/2018 1,970.00p 2,052.00p 1,970.00p 2,026.00p 155345
16/10/2018 1,998.00p 2,030.00p 1,984.00p 2,014.00p 86761
15/10/2018 1,994.00p 2,018.00p 1,944.00p 2,000.00p 134918
12/10/2018 2,018.00p 2,062.00p 2,014.00p 2,032.00p 57115
11/10/2018 1,952.00p 2,044.00p 1,932.32p 2,010.00p 126877
10/10/2018 1,953.00p 2,016.00p 1,940.44p 1,995.00p 96793
09/10/2018 2,006.00p 2,006.00p 1,918.63p 1,988.00p 114773
08/10/2018 2,032.00p 2,060.00p 1,999.00p 2,012.00p 98335
05/10/2018 2,128.00p 2,150.00p 2,056.00p 2,056.00p 176173
04/10/2018 2,198.00p 2,222.00p 1,976.90p 2,076.00p 746590
03/10/2018 2,370.00p 2,370.00p 2,264.00p 2,308.00p 59030
02/10/2018 2,400.00p 2,418.00p 2,360.00p 2,368.00p 88232
01/10/2018 2,358.00p 2,413.02p 2,322.00p 2,378.00p 64217
28/09/2018 2,346.00p 2,378.10p 2,298.00p 2,314.00p 79960
27/09/2018 2,336.00p 2,382.00p 2,300.00p 2,344.00p 83617
26/09/2018 2,302.00p 2,350.00p 2,290.00p 2,314.00p 52173
25/09/2018 2,348.00p 2,348.00p 2,300.00p 2,340.00p 22528
24/09/2018 2,388.00p 2,388.00p 2,292.00p 2,310.00p 42631
21/09/2018 2,158.00p 2,382.00p 2,158.00p 2,350.00p 393452
20/09/2018 2,190.00p 2,200.00p 2,184.00p 2,200.00p 173577
19/09/2018 2,190.00p 2,222.00p 2,178.00p 2,186.00p 42135
18/09/2018 2,204.00p 2,204.00p 2,164.00p 2,194.00p 136862
17/09/2018 2,208.00p 2,212.00p 2,164.00p 2,200.00p 41212
14/09/2018 2,220.00p 2,220.00p 2,164.00p 2,204.00p 21081
13/09/2018 2,200.00p 2,215.94p 2,173.50p 2,200.00p 32601
12/09/2018 2,190.00p 2,212.00p 2,190.00p 2,200.00p 109578
11/09/2018 2,184.00p 2,200.00p 2,154.00p 2,198.00p 55182
10/09/2018 2,220.00p 2,220.00p 2,166.00p 2,170.00p 31983
07/09/2018 2,122.00p 2,172.00p 2,122.00p 2,170.00p 29240
06/09/2018 2,150.00p 2,182.00p 2,134.00p 2,158.00p 42163
05/09/2018 2,140.00p 2,196.00p 2,140.00p 2,150.00p 203761
04/09/2018 2,188.00p 2,204.00p 2,172.00p 2,188.00p 43628
03/09/2018 2,212.00p 2,259.50p 2,178.00p 2,192.00p 17692
31/08/2018 2,196.00p 2,236.00p 2,152.00p 2,208.00p 40097
30/08/2018 2,212.00p 2,222.00p 2,172.00p 2,188.00p 49644
29/08/2018 2,242.00p 2,242.70p 2,180.00p 2,212.00p 26982
28/08/2018 2,232.00p 2,281.70p 2,206.00p 2,232.00p 38658
24/08/2018 2,218.00p 2,247.70p 2,178.00p 2,222.00p 60283
23/08/2018 2,224.00p 2,224.00p 2,150.00p 2,176.00p 33902
22/08/2018 2,214.00p 2,214.00p 2,148.00p 2,164.00p 62052
21/08/2018 2,202.00p 2,202.00p 2,142.00p 2,168.00p 26444
20/08/2018 2,156.00p 2,185.60p 2,146.00p 2,164.00p 49261
17/08/2018 2,134.00p 2,176.00p 2,134.00p 2,174.00p 39950
16/08/2018 2,148.00p 2,148.00p 2,088.00p 2,136.00p 38477
15/08/2018 2,076.00p 2,146.00p 2,044.00p 2,096.00p 67051
14/08/2018 2,150.00p 2,164.00p 2,098.00p 2,114.00p 58176
13/08/2018 2,178.00p 2,182.00p 2,146.00p 2,160.00p 45565
10/08/2018 2,198.00p 2,246.00p 2,174.00p 2,178.00p 25442
09/08/2018 2,244.00p 2,258.00p 2,212.00p 2,244.00p 28099
08/08/2018 2,140.00p 2,226.00p 2,140.00p 2,204.00p 29211
07/08/2018 2,184.00p 2,204.00p 2,130.00p 2,186.00p 28823
06/08/2018 2,244.00p 2,244.00p 2,138.00p 2,144.00p 57253
03/08/2018 2,202.00p 2,233.80p 2,174.00p 2,192.00p 41408
02/08/2018 2,262.00p 2,262.71p 2,198.00p 2,198.00p 44429
01/08/2018 2,172.00p 2,284.00p 2,172.00p 2,254.00p 55527
31/07/2018 2,242.00p 2,268.00p 2,198.00p 2,206.00p 48913
30/07/2018 2,192.00p 2,260.00p 2,192.00p 2,260.00p 37798
27/07/2018 2,274.00p 2,277.00p 2,240.00p 2,252.00p 36725
26/07/2018 2,302.00p 2,302.00p 2,240.00p 2,266.00p 53869
25/07/2018 2,340.00p 2,340.00p 2,292.00p 2,292.00p 43957
24/07/2018 2,306.00p 2,344.00p 2,278.00p 2,296.00p 53979
23/07/2018 2,328.00p 2,328.00p 2,264.00p 2,278.00p 86044
20/07/2018 2,284.00p 2,316.00p 2,258.00p 2,300.00p 48256
19/07/2018 2,262.00p 2,300.00p 2,248.00p 2,300.00p 32639
18/07/2018 2,258.00p 2,297.92p 2,254.00p 2,256.00p 62929
17/07/2018 2,258.00p 2,300.00p 2,258.00p 2,262.00p 80212
16/07/2018 2,248.00p 2,326.00p 2,248.00p 2,280.00p 103982
13/07/2018 2,300.00p 2,324.00p 2,270.00p 2,296.00p 34838
12/07/2018 2,286.00p 2,326.00p 2,260.00p 2,262.00p 119005
11/07/2018 2,302.00p 2,324.00p 2,258.00p 2,280.00p 94307
10/07/2018 2,232.00p 2,334.00p 2,208.00p 2,318.00p 405347
09/07/2018 2,138.00p 2,220.00p 2,136.00p 2,202.00p 50919
06/07/2018 2,130.00p 2,140.00p 2,122.00p 2,136.00p 43995
05/07/2018 2,138.00p 2,180.00p 2,120.00p 2,130.00p 88956
04/07/2018 2,112.00p 2,144.00p 2,112.00p 2,144.00p 54807
03/07/2018 2,126.00p 2,128.00p 2,098.00p 2,118.00p 52998
02/07/2018 2,146.00p 2,157.51p 2,118.00p 2,118.00p 42352
29/06/2018 2,206.00p 2,206.00p 2,144.00p 2,154.00p 53177
28/06/2018 2,156.00p 2,190.00p 2,148.00p 2,168.00p 54550
27/06/2018 2,164.00p 2,184.00p 2,142.64p 2,160.00p 117377
26/06/2018 2,166.00p 2,204.00p 2,160.00p 2,160.00p 94948
25/06/2018 2,232.00p 2,232.00p 2,164.00p 2,170.00p 52400
22/06/2018 2,176.00p 2,251.94p 2,176.00p 2,222.00p 56191
21/06/2018 2,228.00p 2,246.39p 2,178.00p 2,178.00p 100071
20/06/2018 2,234.00p 2,265.47p 2,194.00p 2,214.00p 132482
19/06/2018 2,276.00p 2,291.93p 2,224.15p 2,240.00p 119520
18/06/2018 2,310.00p 2,330.00p 2,284.00p 2,290.00p 81823
15/06/2018 2,272.00p 2,357.64p 2,272.00p 2,316.00p 186745
14/06/2018 2,254.00p 2,326.00p 2,157.99p 2,326.00p 160333
13/06/2018 2,358.00p 2,368.00p 2,252.00p 2,272.00p 193597
12/06/2018 2,392.00p 2,414.00p 2,272.00p 2,346.00p 238157
11/06/2018 2,434.00p 2,449.70p 2,372.00p 2,386.00p 70921
08/06/2018 2,430.00p 2,446.00p 2,416.00p 2,444.00p 37260
07/06/2018 2,476.00p 2,488.00p 2,424.00p 2,434.00p 44705
06/06/2018 2,442.00p 2,480.00p 2,440.00p 2,476.00p 101985
05/06/2018 2,474.00p 2,482.00p 2,424.00p 2,440.00p 40831
04/06/2018 2,490.00p 2,503.20p 2,436.00p 2,476.00p 31741
01/06/2018 2,438.00p 2,484.00p 2,438.00p 2,466.00p 29940
31/05/2018 2,424.00p 2,472.00p 2,412.00p 2,438.00p 110681
30/05/2018 2,476.00p 2,490.00p 2,422.00p 2,424.00p 41084
29/05/2018 2,548.00p 2,548.00p 2,456.00p 2,472.00p 52353
25/05/2018 2,462.00p 2,526.00p 2,462.00p 2,518.00p 76881
24/05/2018 2,500.00p 2,518.00p 2,458.00p 2,460.00p 51728
23/05/2018 2,572.00p 2,572.00p 2,508.00p 2,518.00p 65706
22/05/2018 2,540.00p 2,568.00p 2,496.00p 2,524.00p 70806
21/05/2018 2,548.00p 2,566.00p 2,510.00p 2,558.00p 57218
18/05/2018 2,526.00p 2,570.00p 2,496.00p 2,520.00p 66754
17/05/2018 2,510.00p 2,550.00p 2,462.00p 2,524.00p 260241
16/05/2018 2,656.00p 2,678.00p 2,518.00p 2,530.00p 142037
15/05/2018 2,676.00p 2,700.00p 2,640.00p 2,648.00p 60469
14/05/2018 2,686.00p 2,698.00p 2,668.00p 2,688.00p 35625
11/05/2018 2,660.00p 2,710.00p 2,660.00p 2,690.00p 87312
10/05/2018 2,722.00p 2,722.00p 2,625.00p 2,658.00p 78588
09/05/2018 2,776.00p 2,788.00p 2,666.00p 2,698.00p 48891
08/05/2018 2,760.00p 2,768.00p 2,710.00p 2,764.00p 33445
04/05/2018 2,706.00p 2,744.00p 2,706.00p 2,708.00p 30780
03/05/2018 2,678.00p 2,712.00p 2,662.90p 2,704.00p 37761
02/05/2018 2,682.00p 2,688.08p 2,634.00p 2,668.00p 30626
01/05/2018 2,668.00p 2,696.00p 2,652.00p 2,664.00p 18168
30/04/2018 2,676.00p 2,682.00p 2,655.10p 2,664.00p 44278
27/04/2018 2,670.00p 2,696.00p 2,654.00p 2,670.00p 25446
26/04/2018 2,594.00p 2,676.00p 2,594.00p 2,652.00p 41145
25/04/2018 2,634.00p 2,654.00p 2,574.00p 2,598.00p 48062
24/04/2018 2,638.00p 2,658.00p 2,610.00p 2,658.00p 41762
23/04/2018 2,658.00p 2,662.80p 2,584.00p 2,636.00p 59905
20/04/2018 2,642.00p 2,672.00p 2,590.00p 2,658.00p 46708
19/04/2018 2,624.00p 2,652.00p 2,620.00p 2,642.00p 26140
18/04/2018 2,672.00p 2,687.19p 2,608.00p 2,624.00p 53099
17/04/2018 2,644.00p 2,702.00p 2,620.40p 2,670.00p 62666
16/04/2018 2,664.00p 2,682.00p 2,620.00p 2,636.00p 36284
13/04/2018 2,660.00p 2,673.60p 2,622.00p 2,660.00p 45769
12/04/2018 2,636.00p 2,656.00p 2,608.00p 2,648.00p 37279
11/04/2018 2,762.00p 2,762.00p 2,619.70p 2,632.00p 71205
10/04/2018 2,764.00p 2,850.00p 2,734.00p 2,764.00p 118578
09/04/2018 2,668.00p 2,724.00p 2,654.00p 2,694.00p 47268
06/04/2018 2,678.00p 2,704.00p 2,650.00p 2,672.00p 41921
05/04/2018 2,564.00p 2,676.00p 2,564.00p 2,676.00p 42523
04/04/2018 2,546.00p 2,584.00p 2,534.00p 2,576.00p 46129
03/04/2018 2,474.00p 2,558.00p 2,446.00p 2,544.00p 64155
29/03/2018 2,562.00p 2,579.92p 2,487.60p 2,500.00p 118866
28/03/2018 2,546.00p 2,644.00p 2,488.00p 2,614.00p 74108
27/03/2018 2,516.00p 2,576.00p 2,444.00p 2,500.00p 176055
26/03/2018 2,676.00p 2,704.00p 2,498.00p 2,502.00p 128405
23/03/2018 2,570.00p 2,688.00p 2,552.00p 2,654.00p 332952
22/03/2018 2,810.00p 2,914.00p 2,496.00p 2,556.00p 232996
21/03/2018 2,988.00p 2,991.25p 2,936.00p 2,936.00p 53555
20/03/2018 3,000.00p 3,010.00p 2,946.00p 2,982.00p 116306
19/03/2018 3,012.00p 3,078.00p 2,998.30p 3,000.00p 65409
16/03/2018 3,094.00p 3,119.40p 3,043.50p 3,070.00p 107869
15/03/2018 3,186.00p 3,186.00p 3,102.00p 3,102.00p 40948
14/03/2018 3,086.00p 3,160.00p 3,086.00p 3,100.00p 33592
13/03/2018 3,210.00p 3,227.10p 3,138.00p 3,142.00p 23210
12/03/2018 3,090.00p 3,244.00p 3,090.00p 3,214.00p 41520
09/03/2018 3,154.00p 3,170.00p 3,114.00p 3,136.00p 22411
08/03/2018 3,068.00p 3,156.00p 3,064.27p 3,124.00p 36465
07/03/2018 3,050.00p 3,096.00p 3,040.00p 3,074.00p 60314
06/03/2018 3,058.00p 3,082.00p 3,024.00p 3,040.00p 68155
05/03/2018 2,948.00p 3,030.00p 2,948.00p 3,020.00p 63507
02/03/2018 3,002.00p 3,024.00p 2,950.00p 2,960.00p 41059
01/03/2018 3,064.00p 3,094.00p 2,968.00p 2,996.00p 25124
28/02/2018 3,024.00p 3,090.00p 3,006.00p 3,052.00p 37829
27/02/2018 3,014.00p 3,040.00p 2,996.28p 3,034.00p 15788
26/02/2018 3,040.00p 3,060.00p 3,012.00p 3,014.00p 15109
23/02/2018 3,014.00p 3,035.60p 2,990.40p 3,012.00p 22173
22/02/2018 3,040.00p 3,040.00p 2,968.00p 3,016.00p 23505
21/02/2018 3,014.00p 3,040.00p 2,992.00p 3,008.00p 20568
20/02/2018 2,950.00p 3,028.00p 2,926.00p 2,996.00p 36965
19/02/2018 2,934.00p 3,008.00p 2,902.00p 2,938.00p 48520
16/02/2018 3,036.00p 3,050.40p 2,942.00p 2,958.00p 66998
15/02/2018 2,932.00p 3,012.00p 2,932.00p 3,012.00p 64893
14/02/2018 2,990.00p 2,990.00p 2,922.00p 2,944.00p 154042
13/02/2018 2,944.00p 2,990.00p 2,944.00p 2,974.00p 24037
12/02/2018 3,014.00p 3,024.00p 2,946.00p 2,972.00p 33388
09/02/2018 3,064.00p 3,064.00p 2,934.00p 2,954.00p 56355
08/02/2018 2,996.00p 3,118.20p 2,988.00p 3,054.00p 104185
07/02/2018 2,960.00p 3,014.00p 2,912.00p 3,000.00p 70376
06/02/2018 2,902.00p 2,914.00p 2,882.60p 2,902.00p 62064
05/02/2018 2,970.00p 3,034.40p 2,960.80p 2,964.00p 47730
02/02/2018 3,090.00p 3,090.00p 3,028.00p 3,038.00p 45107
01/02/2018 3,000.00p 3,074.00p 2,992.00p 3,056.00p 52990
31/01/2018 3,022.00p 3,068.00p 2,964.00p 3,000.00p 74104
30/01/2018 3,024.00p 3,036.00p 2,982.00p 2,982.00p 39594

*Close Price adjusted for both dividends and splits