Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2017 2,780.00p 2,819.00p 2,753.00p 2,808.00p 51007
11/04/2017 2,752.00p 2,779.00p 2,748.00p 2,759.00p 62162
10/04/2017 2,722.00p 2,765.00p 2,722.00p 2,755.00p 32947
07/04/2017 2,727.00p 2,767.00p 2,722.10p 2,767.00p 20650
06/04/2017 2,728.00p 2,759.00p 2,713.00p 2,748.00p 34203
05/04/2017 2,758.00p 2,780.00p 2,749.76p 2,757.00p 35361
04/04/2017 2,759.00p 2,776.00p 2,758.00p 2,770.00p 26456
03/04/2017 2,825.00p 2,825.00p 2,758.00p 2,762.00p 28029
31/03/2017 2,790.00p 2,790.00p 2,710.00p 2,760.00p 43748
30/03/2017 2,702.00p 2,768.28p 2,702.00p 2,739.00p 37008
29/03/2017 2,750.00p 2,802.00p 2,743.00p 2,752.00p 45594
28/03/2017 2,759.00p 2,809.00p 2,729.50p 2,783.00p 58034
27/03/2017 2,660.00p 2,766.00p 2,660.00p 2,751.00p 69019
24/03/2017 2,676.00p 2,758.00p 2,660.00p 2,727.00p 121409
23/03/2017 2,832.00p 2,832.00p 2,614.00p 2,660.00p 164018
22/03/2017 2,817.00p 2,840.00p 2,770.52p 2,840.00p 61835
21/03/2017 2,795.00p 2,843.00p 2,795.00p 2,834.00p 78117
20/03/2017 2,765.00p 2,792.00p 2,740.00p 2,777.00p 35974
17/03/2017 2,768.00p 2,774.50p 2,724.00p 2,740.00p 67054
16/03/2017 2,764.00p 2,811.00p 2,749.00p 2,757.00p 38001
15/03/2017 2,876.00p 2,876.00p 2,743.00p 2,799.00p 48029
14/03/2017 2,858.00p 2,919.00p 2,823.00p 2,838.00p 36975
13/03/2017 2,885.00p 2,935.00p 2,856.00p 2,909.00p 51441
10/03/2017 2,877.00p 2,893.00p 2,818.61p 2,872.00p 28244
09/03/2017 2,885.00p 2,885.00p 2,826.00p 2,854.00p 30185
08/03/2017 2,816.00p 2,863.00p 2,789.00p 2,857.00p 31473
07/03/2017 2,881.00p 2,881.00p 2,800.00p 2,815.00p 40091
06/03/2017 2,817.00p 2,842.00p 2,797.87p 2,818.00p 35245
03/03/2017 2,802.00p 2,842.00p 2,799.00p 2,839.00p 27118
02/03/2017 2,890.00p 2,890.00p 2,799.00p 2,839.00p 37818
01/03/2017 2,764.00p 2,850.00p 2,764.00p 2,850.00p 61995
28/02/2017 2,815.00p 2,844.00p 2,790.00p 2,806.00p 40802
27/02/2017 2,895.00p 2,895.00p 2,828.00p 2,831.00p 45369
24/02/2017 2,891.00p 2,891.00p 2,828.21p 2,842.00p 56514
23/02/2017 2,853.00p 2,862.00p 2,831.00p 2,835.00p 40341
22/02/2017 2,871.00p 2,874.00p 2,846.00p 2,855.00p 46742
21/02/2017 2,764.00p 2,848.00p 2,764.00p 2,840.00p 32851
20/02/2017 2,865.00p 2,870.40p 2,817.00p 2,825.00p 49348
17/02/2017 2,895.00p 2,895.00p 2,816.00p 2,826.00p 69899
16/02/2017 2,873.00p 2,881.00p 2,839.00p 2,860.00p 34532
15/02/2017 2,878.00p 2,893.00p 2,832.00p 2,864.00p 50924
14/02/2017 2,795.00p 2,890.90p 2,770.84p 2,846.00p 65643
13/02/2017 2,874.00p 2,893.00p 2,851.00p 2,861.00p 37290
10/02/2017 2,849.00p 2,904.00p 2,823.00p 2,878.00p 80789
09/02/2017 2,895.00p 2,900.00p 2,874.00p 2,890.00p 25268
08/02/2017 2,895.00p 2,898.00p 2,836.00p 2,867.00p 56269
07/02/2017 2,821.00p 2,867.00p 2,821.00p 2,850.00p 64358
06/02/2017 2,870.00p 2,878.39p 2,801.00p 2,834.00p 24635
03/02/2017 2,863.00p 2,870.01p 2,819.00p 2,842.00p 109568
02/02/2017 2,861.00p 2,864.11p 2,765.00p 2,813.00p 38137
01/02/2017 2,898.00p 2,898.00p 2,828.00p 2,842.00p 37401
31/01/2017 2,831.00p 2,857.00p 2,788.00p 2,842.00p 51040
30/01/2017 2,843.00p 2,850.00p 2,807.00p 2,827.00p 58635
27/01/2017 2,891.00p 2,893.00p 2,826.00p 2,840.00p 54044
26/01/2017 3,020.00p 3,020.00p 2,835.00p 2,872.00p 81277
25/01/2017 3,115.00p 3,150.00p 2,964.67p 2,986.00p 134749
24/01/2017 3,086.00p 3,086.00p 3,006.00p 3,050.00p 98919
23/01/2017 2,923.00p 3,029.00p 2,912.90p 3,019.00p 68635
20/01/2017 2,992.00p 3,018.00p 2,973.84p 2,995.00p 63406
19/01/2017 2,980.00p 2,988.00p 2,954.00p 2,982.00p 38849
18/01/2017 2,912.00p 2,970.00p 2,896.00p 2,966.00p 90816
17/01/2017 2,865.00p 2,965.00p 2,865.00p 2,914.00p 63546
16/01/2017 2,950.00p 2,950.00p 2,885.00p 2,890.00p 67777
13/01/2017 2,830.00p 2,954.00p 2,830.00p 2,925.00p 86150
12/01/2017 2,800.00p 2,916.00p 2,779.00p 2,900.00p 132763
11/01/2017 2,719.00p 2,793.00p 2,694.00p 2,784.00p 86753
10/01/2017 2,650.00p 2,666.82p 2,624.52p 2,649.00p 40879
09/01/2017 2,649.00p 2,679.00p 2,597.91p 2,649.00p 48148
06/01/2017 2,649.00p 2,650.00p 2,626.00p 2,649.00p 29517
05/01/2017 2,745.00p 2,745.00p 2,632.00p 2,649.00p 29163
04/01/2017 2,776.00p 2,776.00p 2,666.00p 2,682.00p 39693
03/01/2017 2,874.00p 2,874.00p 2,720.00p 2,769.00p 65011
30/12/2016 2,756.00p 2,823.00p 2,724.06p 2,814.00p 16530
29/12/2016 2,822.00p 2,865.00p 2,777.00p 2,819.00p 30967
28/12/2016 2,839.00p 2,844.00p 2,748.00p 2,771.00p 18256
23/12/2016 2,839.00p 2,839.00p 2,747.00p 2,747.00p 19376
22/12/2016 2,736.00p 2,790.00p 2,692.00p 2,778.00p 32607
21/12/2016 2,766.00p 2,768.77p 2,653.00p 2,687.00p 94902
20/12/2016 2,730.00p 2,782.00p 2,685.76p 2,745.00p 51985
19/12/2016 2,630.00p 2,763.00p 2,630.00p 2,756.00p 17670
16/12/2016 2,616.00p 2,737.00p 2,616.00p 2,708.00p 56316
15/12/2016 2,663.00p 2,699.00p 2,634.00p 2,693.00p 36770
14/12/2016 2,692.00p 2,739.80p 2,638.00p 2,655.00p 30737
13/12/2016 2,702.00p 2,702.00p 2,631.00p 2,670.00p 29236
12/12/2016 2,699.00p 2,699.00p 2,619.00p 2,645.00p 28068
09/12/2016 2,657.00p 2,672.00p 2,636.00p 2,650.00p 31626
08/12/2016 2,645.00p 2,666.40p 2,625.00p 2,650.00p 31805
07/12/2016 2,625.00p 2,642.00p 2,596.00p 2,639.00p 31449
06/12/2016 2,611.00p 2,629.00p 2,592.00p 2,608.00p 37956
05/12/2016 2,638.00p 2,638.00p 2,535.90p 2,608.00p 62212
02/12/2016 2,659.00p 2,659.00p 2,550.00p 2,580.00p 45862
01/12/2016 2,620.00p 2,620.00p 2,543.00p 2,600.00p 38898
30/11/2016 2,574.00p 2,575.00p 2,538.00p 2,565.00p 49405
29/11/2016 2,524.00p 2,596.00p 2,524.00p 2,554.00p 16562
28/11/2016 2,665.00p 2,665.00p 2,549.00p 2,563.00p 36360
25/11/2016 2,593.00p 2,656.69p 2,569.00p 2,599.00p 26157
24/11/2016 2,635.00p 2,635.00p 2,557.00p 2,583.00p 35512
23/11/2016 2,630.00p 2,630.00p 2,550.00p 2,590.00p 67723
22/11/2016 2,569.00p 2,584.00p 2,525.00p 2,575.00p 43960
21/11/2016 2,598.00p 2,622.01p 2,500.00p 2,517.00p 51081
18/11/2016 2,492.00p 2,608.00p 2,479.51p 2,589.00p 104215
17/11/2016 2,498.00p 2,584.00p 2,495.80p 2,510.00p 116844
16/11/2016 2,508.00p 2,559.00p 2,474.00p 2,501.00p 49817
15/11/2016 2,522.00p 2,580.00p 2,503.00p 2,535.00p 68548
14/11/2016 2,530.00p 2,571.00p 2,510.00p 2,518.00p 37363
11/11/2016 2,597.00p 2,597.00p 2,491.00p 2,517.00p 36733
10/11/2016 2,564.00p 2,619.00p 2,525.00p 2,558.00p 49171
09/11/2016 2,441.00p 2,582.00p 2,428.00p 2,569.00p 52991
08/11/2016 2,516.00p 2,523.30p 2,446.00p 2,495.00p 35699
07/11/2016 2,503.00p 2,518.48p 2,463.00p 2,500.00p 29352
04/11/2016 2,497.00p 2,518.00p 2,457.00p 2,513.00p 36726
03/11/2016 2,476.00p 2,588.00p 2,463.00p 2,518.00p 43923
02/11/2016 2,443.00p 2,493.00p 2,443.00p 2,470.00p 37356
01/11/2016 2,532.00p 2,532.30p 2,439.00p 2,479.00p 34412
31/10/2016 2,468.00p 2,497.26p 2,434.00p 2,475.00p 51289
28/10/2016 2,596.00p 2,596.00p 2,512.00p 2,515.00p 32721
27/10/2016 2,579.00p 2,584.76p 2,523.00p 2,543.00p 34620
26/10/2016 2,576.00p 2,616.00p 2,560.00p 2,592.00p 65723
25/10/2016 2,561.00p 2,585.00p 2,538.00p 2,573.00p 62418
24/10/2016 2,572.00p 2,582.00p 2,537.00p 2,550.00p 40986
21/10/2016 2,554.00p 2,577.00p 2,526.00p 2,570.00p 50164
20/10/2016 2,600.00p 2,600.00p 2,506.00p 2,541.00p 49550
19/10/2016 2,575.00p 2,575.00p 2,487.00p 2,534.00p 41058
18/10/2016 2,511.00p 2,565.00p 2,507.91p 2,529.00p 35039
17/10/2016 2,521.00p 2,551.94p 2,497.00p 2,505.00p 41204
14/10/2016 2,513.00p 2,585.00p 2,500.00p 2,580.00p 46698
13/10/2016 2,515.00p 2,579.00p 2,485.78p 2,551.00p 100164
12/10/2016 2,586.00p 2,586.00p 2,515.00p 2,545.00p 63378
11/10/2016 2,415.00p 2,581.72p 2,415.00p 2,530.00p 198929
10/10/2016 2,414.00p 2,478.00p 2,404.70p 2,415.00p 140677
07/10/2016 2,421.00p 2,437.00p 2,382.00p 2,390.00p 71049
06/10/2016 2,475.00p 2,510.55p 2,425.00p 2,448.00p 45492
05/10/2016 2,527.00p 2,559.00p 2,486.00p 2,542.00p 92755
04/10/2016 2,507.00p 2,595.00p 2,496.00p 2,556.00p 83964
03/10/2016 2,445.00p 2,476.00p 2,437.00p 2,476.00p 78901
30/09/2016 2,419.00p 2,475.56p 2,419.00p 2,464.00p 47050
29/09/2016 2,518.00p 2,518.00p 2,443.00p 2,468.00p 150324
28/09/2016 2,442.00p 2,510.00p 2,439.12p 2,456.00p 56374
27/09/2016 2,567.00p 2,567.00p 2,446.00p 2,491.00p 43502
26/09/2016 2,537.00p 2,537.00p 2,487.00p 2,505.00p 38430
23/09/2016 2,653.00p 2,653.00p 2,478.00p 2,520.00p 59025
22/09/2016 2,609.00p 2,625.00p 2,572.84p 2,600.00p 37388
21/09/2016 2,667.00p 2,670.00p 2,602.00p 2,602.00p 31317
20/09/2016 2,662.00p 2,676.00p 2,617.00p 2,638.00p 221850
19/09/2016 2,612.00p 2,695.00p 2,612.00p 2,648.00p 24772
16/09/2016 2,609.00p 2,697.00p 2,609.00p 2,668.00p 86590
15/09/2016 2,635.00p 2,665.00p 2,547.00p 2,630.00p 32708
14/09/2016 2,721.00p 2,722.00p 2,648.00p 2,648.00p 26824
13/09/2016 2,719.00p 2,738.50p 2,664.81p 2,714.00p 37016
12/09/2016 2,789.00p 2,789.00p 2,643.60p 2,720.00p 30616
09/09/2016 2,815.00p 2,815.00p 2,717.00p 2,729.00p 86301
08/09/2016 2,732.00p 2,795.00p 2,732.00p 2,756.00p 28805
07/09/2016 2,709.00p 2,780.00p 2,709.00p 2,743.00p 41239
06/09/2016 2,755.00p 2,787.00p 2,731.23p 2,775.00p 38908
05/09/2016 2,741.00p 2,798.00p 2,678.00p 2,757.00p 34934
02/09/2016 2,655.00p 2,763.00p 2,625.00p 2,737.00p 103435
01/09/2016 2,563.00p 2,660.00p 2,563.00p 2,641.00p 63944
31/08/2016 2,614.00p 2,623.80p 2,587.00p 2,603.00p 29876
30/08/2016 2,640.00p 2,648.00p 2,592.00p 2,614.00p 29518
26/08/2016 2,535.00p 2,608.00p 2,535.00p 2,599.00p 34783
25/08/2016 2,600.00p 2,607.00p 2,536.00p 2,579.00p 35626
24/08/2016 2,592.00p 2,636.00p 2,587.60p 2,608.00p 38334
23/08/2016 2,585.00p 2,670.75p 2,582.00p 2,602.00p 40086
22/08/2016 2,530.00p 2,584.00p 2,511.00p 2,584.00p 38809
19/08/2016 2,500.00p 2,516.00p 2,478.00p 2,501.00p 22607
18/08/2016 2,493.00p 2,521.00p 2,493.00p 2,500.00p 19443
17/08/2016 2,549.00p 2,549.00p 2,485.62p 2,500.00p 27564
16/08/2016 2,521.00p 2,560.97p 2,458.86p 2,500.00p 54996
15/08/2016 2,397.00p 2,532.48p 2,393.59p 2,521.00p 68767
12/08/2016 2,381.00p 2,464.00p 2,336.25p 2,454.00p 41975
11/08/2016 2,367.00p 2,367.00p 2,309.00p 2,355.00p 21602
10/08/2016 2,371.00p 2,371.00p 2,298.83p 2,339.00p 55471
09/08/2016 2,354.00p 2,358.00p 2,301.00p 2,304.00p 23042
08/08/2016 2,378.00p 2,378.00p 2,301.00p 2,317.00p 25646
05/08/2016 2,344.00p 2,375.00p 2,315.00p 2,345.00p 49995
04/08/2016 2,359.00p 2,359.00p 2,275.00p 2,294.00p 25268
03/08/2016 2,286.00p 2,319.00p 2,279.00p 2,296.00p 24598
02/08/2016 2,341.00p 2,363.00p 2,288.41p 2,307.00p 31543
01/08/2016 2,406.00p 2,406.00p 2,284.00p 2,320.00p 55979
29/07/2016 2,325.00p 2,379.00p 2,325.00p 2,352.00p 50435
28/07/2016 2,333.00p 2,397.00p 2,314.00p 2,314.00p 49358
27/07/2016 2,277.00p 2,365.00p 2,276.00p 2,344.00p 74316
26/07/2016 2,291.00p 2,308.00p 2,258.00p 2,258.00p 37543
25/07/2016 2,267.00p 2,340.00p 2,257.00p 2,277.00p 25190
22/07/2016 2,309.00p 2,315.32p 2,255.00p 2,266.00p 42882
21/07/2016 2,302.00p 2,339.00p 2,266.00p 2,294.00p 88893
20/07/2016 2,240.00p 2,299.00p 2,216.00p 2,296.00p 90760
19/07/2016 2,235.00p 2,270.00p 2,224.49p 2,235.00p 22850
18/07/2016 2,218.00p 2,268.00p 2,213.00p 2,250.00p 102163
15/07/2016 2,256.00p 2,292.02p 2,174.00p 2,218.00p 46257
14/07/2016 2,260.00p 2,287.64p 2,198.48p 2,240.00p 65214
13/07/2016 2,255.00p 2,308.00p 2,224.08p 2,267.00p 128553
12/07/2016 2,282.00p 2,325.87p 2,224.00p 2,250.00p 86849
11/07/2016 2,239.00p 2,365.00p 2,212.00p 2,307.00p 97517
08/07/2016 2,159.00p 2,243.00p 2,159.00p 2,221.00p 76140
07/07/2016 2,141.00p 2,233.00p 2,140.00p 2,213.00p 76448
06/07/2016 2,198.00p 2,198.00p 2,089.00p 2,140.00p 245236
05/07/2016 2,302.00p 2,302.00p 2,199.00p 2,200.00p 208294
04/07/2016 2,430.00p 2,432.00p 2,292.00p 2,295.00p 268630
01/07/2016 2,417.00p 2,439.37p 2,342.00p 2,395.00p 131824

*Close Price adjusted for both dividends and splits