Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2016 2,469.00p 2,490.02p 2,390.00p 2,430.00p 88193
29/06/2016 2,200.00p 2,552.00p 2,200.00p 2,490.00p 244845
28/06/2016 2,150.00p 2,261.00p 2,101.84p 2,191.00p 188230
27/06/2016 2,553.00p 2,583.96p 2,069.00p 2,124.00p 190332
24/06/2016 2,683.00p 2,683.00p 2,449.00p 2,600.00p 176681
23/06/2016 2,800.00p 2,858.00p 2,693.80p 2,765.00p 137038
22/06/2016 2,731.00p 2,816.00p 2,731.00p 2,767.00p 143250
21/06/2016 2,807.00p 2,815.00p 2,778.00p 2,800.00p 56946
20/06/2016 2,743.00p 2,810.00p 2,706.00p 2,807.00p 85636
17/06/2016 2,600.00p 2,738.00p 2,579.33p 2,690.00p 180848
16/06/2016 2,587.00p 2,624.70p 2,525.00p 2,538.00p 140889
15/06/2016 2,595.00p 2,638.35p 2,508.77p 2,605.00p 149418
14/06/2016 2,375.00p 2,565.00p 2,362.00p 2,523.00p 95864
13/06/2016 2,286.00p 2,355.00p 2,286.00p 2,325.00p 53147
10/06/2016 2,427.00p 2,427.00p 2,289.00p 2,329.00p 41212
09/06/2016 2,401.00p 2,403.00p 2,370.15p 2,403.00p 22962
08/06/2016 2,431.00p 2,431.00p 2,372.00p 2,396.00p 34084
07/06/2016 2,379.00p 2,416.00p 2,359.10p 2,397.00p 42853
06/06/2016 2,398.00p 2,433.00p 2,335.00p 2,369.00p 40134
03/06/2016 2,453.00p 2,453.00p 2,402.00p 2,413.00p 27080
02/06/2016 2,394.00p 2,444.00p 2,394.00p 2,427.00p 68527
01/06/2016 2,421.00p 2,441.00p 2,394.00p 2,410.00p 49539
31/05/2016 2,417.00p 2,471.70p 2,398.00p 2,436.00p 48228
27/05/2016 2,469.00p 2,479.00p 2,442.78p 2,471.00p 46064
26/05/2016 2,475.00p 2,497.30p 2,466.00p 2,479.00p 41281
25/05/2016 2,447.00p 2,481.85p 2,444.00p 2,475.00p 40799
24/05/2016 2,443.00p 2,444.00p 2,404.00p 2,444.00p 41207
23/05/2016 2,349.00p 2,439.00p 2,337.16p 2,416.00p 44857
20/05/2016 2,350.00p 2,368.46p 2,325.00p 2,348.00p 32432
19/05/2016 2,391.00p 2,402.80p 2,334.00p 2,349.00p 32515
18/05/2016 2,384.00p 2,432.00p 2,363.00p 2,422.00p 42638
17/05/2016 2,385.00p 2,429.00p 2,354.00p 2,401.00p 37496
16/05/2016 2,319.00p 2,383.60p 2,319.00p 2,370.00p 30424
13/05/2016 2,291.00p 2,378.00p 2,291.00p 2,371.00p 39936
12/05/2016 2,340.00p 2,379.00p 2,340.00p 2,345.00p 21715
11/05/2016 2,321.00p 2,354.00p 2,321.00p 2,347.00p 40269
10/05/2016 2,371.00p 2,375.00p 2,325.47p 2,340.00p 23091
09/05/2016 2,328.00p 2,347.00p 2,328.00p 2,336.00p 43790
06/05/2016 2,335.00p 2,375.00p 2,289.00p 2,315.00p 37601
05/05/2016 2,336.00p 2,370.00p 2,336.00p 2,355.00p 35995
04/05/2016 2,390.00p 2,394.00p 2,350.00p 2,364.00p 36662
03/05/2016 2,394.00p 2,404.00p 2,365.00p 2,390.00p 46080
29/04/2016 2,451.00p 2,451.97p 2,385.00p 2,385.00p 36148
28/04/2016 2,572.00p 2,595.00p 2,456.00p 2,456.00p 54891
27/04/2016 2,510.00p 2,597.00p 2,510.00p 2,574.00p 43970
26/04/2016 2,626.00p 2,626.00p 2,514.00p 2,514.00p 44261
25/04/2016 2,466.00p 2,603.00p 2,465.00p 2,571.00p 126818
22/04/2016 2,244.00p 2,423.00p 2,244.00p 2,416.00p 312839
21/04/2016 2,415.00p 2,415.00p 2,256.50p 2,270.00p 75687
20/04/2016 2,471.00p 2,471.00p 2,360.00p 2,360.00p 99565
19/04/2016 2,484.00p 2,540.00p 2,458.00p 2,467.00p 52571
18/04/2016 2,499.00p 2,528.00p 2,485.00p 2,508.00p 51360
15/04/2016 2,520.00p 2,526.00p 2,453.00p 2,514.00p 106096
14/04/2016 2,585.00p 2,949.60p 2,512.00p 2,513.00p 263032
13/04/2016 2,626.00p 2,656.80p 2,606.45p 2,623.00p 148553
12/04/2016 2,600.00p 2,632.00p 2,549.47p 2,604.00p 280845
11/04/2016 2,655.00p 2,663.22p 2,620.00p 2,635.00p 89148
08/04/2016 2,625.00p 2,661.00p 2,625.00p 2,661.00p 34519
07/04/2016 2,612.00p 2,696.00p 2,612.00p 2,625.00p 35694
06/04/2016 2,629.00p 2,715.44p 2,629.00p 2,658.00p 38258
05/04/2016 2,652.00p 2,680.00p 2,607.00p 2,672.00p 57057
04/04/2016 2,632.00p 2,645.00p 2,605.00p 2,636.00p 66498
01/04/2016 2,701.00p 2,717.00p 2,588.00p 2,632.00p 211364
31/03/2016 2,706.00p 2,735.40p 2,706.00p 2,723.00p 67067
30/03/2016 2,799.00p 2,815.00p 2,719.00p 2,733.00p 48541
29/03/2016 2,735.00p 2,824.00p 2,730.00p 2,804.00p 23524
24/03/2016 2,795.00p 2,795.00p 2,748.00p 2,764.00p 116712
23/03/2016 2,748.00p 2,835.00p 2,748.00p 2,767.00p 38680
22/03/2016 2,875.00p 2,913.88p 2,785.00p 2,795.00p 35275
21/03/2016 2,949.00p 2,949.00p 2,838.00p 2,860.00p 72541
18/03/2016 2,872.00p 2,947.48p 2,861.49p 2,891.00p 70706
17/03/2016 2,875.00p 2,979.00p 2,875.00p 2,931.00p 53996
16/03/2016 2,807.00p 2,956.00p 2,736.33p 2,950.00p 45787
15/03/2016 2,838.00p 2,848.78p 2,791.00p 2,815.00p 61056
14/03/2016 2,788.00p 2,832.00p 2,713.00p 2,800.00p 42187
11/03/2016 2,866.00p 2,898.48p 2,777.00p 2,790.00p 50534
10/03/2016 2,948.00p 3,006.00p 2,873.00p 2,873.00p 56647
09/03/2016 2,934.00p 2,953.56p 2,904.00p 2,931.00p 36608
08/03/2016 2,906.00p 2,978.30p 2,904.00p 2,961.00p 42952
07/03/2016 2,955.00p 2,990.00p 2,928.00p 2,975.00p 47592
04/03/2016 3,026.00p 3,046.52p 2,939.00p 2,956.00p 23273
03/03/2016 2,960.00p 2,986.37p 2,943.00p 2,976.00p 70417
02/03/2016 3,029.00p 3,035.99p 2,966.00p 2,977.00p 12635
01/03/2016 3,053.00p 3,053.00p 2,950.00p 2,985.00p 14585
29/02/2016 3,062.00p 3,062.00p 2,921.00p 2,975.00p 41391
26/02/2016 3,049.00p 3,049.00p 2,968.76p 2,977.00p 20849
25/02/2016 3,000.00p 3,036.84p 2,920.00p 2,966.00p 19322
24/02/2016 3,014.00p 3,014.00p 2,926.32p 2,968.00p 12857
23/02/2016 2,914.00p 3,008.00p 2,914.00p 2,963.00p 24470
22/02/2016 3,032.00p 3,047.00p 2,888.00p 2,979.00p 21395
19/02/2016 2,914.00p 2,987.00p 2,880.00p 2,949.00p 31123
18/02/2016 2,861.00p 2,981.00p 2,861.00p 2,904.00p 16360
17/02/2016 2,830.00p 2,916.00p 2,830.00p 2,894.00p 15815
16/02/2016 2,901.00p 2,901.00p 2,781.00p 2,827.00p 19605
15/02/2016 2,781.00p 2,872.42p 2,680.00p 2,827.00p 25184
12/02/2016 2,650.00p 2,723.00p 2,650.00p 2,708.00p 53328
11/02/2016 2,735.00p 2,796.00p 2,650.00p 2,683.00p 56240
10/02/2016 2,705.00p 2,825.00p 2,703.00p 2,798.00p 28208
09/02/2016 2,900.00p 2,903.00p 2,715.15p 2,761.00p 120457
08/02/2016 3,042.00p 3,042.00p 2,825.00p 2,842.00p 29415
05/02/2016 3,025.00p 3,098.00p 2,949.00p 3,013.00p 25891
04/02/2016 3,139.00p 3,139.00p 3,035.00p 3,035.00p 29370
03/02/2016 3,095.00p 3,123.00p 3,041.00p 3,064.00p 78815
02/02/2016 3,045.00p 3,123.84p 3,009.00p 3,092.00p 28053
01/02/2016 3,049.00p 3,049.00p 3,007.19p 3,027.00p 47084
29/01/2016 2,970.00p 3,011.12p 2,900.00p 3,009.00p 37124
28/01/2016 2,811.00p 2,965.12p 2,804.00p 2,938.00p 43111
27/01/2016 2,794.00p 2,813.00p 2,764.94p 2,809.00p 60688
26/01/2016 2,732.00p 2,786.00p 2,732.00p 2,765.00p 42549
25/01/2016 2,640.00p 2,818.00p 2,637.90p 2,799.00p 57546
22/01/2016 2,700.00p 2,722.00p 2,600.00p 2,640.00p 43641
21/01/2016 2,626.00p 2,670.00p 2,601.00p 2,641.00p 31608
20/01/2016 2,635.00p 2,639.00p 2,611.00p 2,624.00p 25444
19/01/2016 2,661.00p 2,728.00p 2,622.96p 2,669.00p 28141
18/01/2016 2,638.00p 2,659.05p 2,619.00p 2,637.00p 40685
15/01/2016 2,598.00p 2,660.00p 2,598.00p 2,640.00p 40820
14/01/2016 2,759.00p 2,759.00p 2,498.05p 2,639.00p 69548
13/01/2016 2,774.00p 2,900.00p 2,686.00p 2,694.00p 89669
12/01/2016 2,750.00p 2,810.52p 2,700.00p 2,700.00p 61221
11/01/2016 2,825.00p 2,871.74p 2,751.00p 2,755.00p 42708
08/01/2016 2,896.00p 2,931.00p 2,836.00p 2,870.00p 36044
07/01/2016 2,811.00p 2,885.00p 2,796.00p 2,850.00p 44744
06/01/2016 2,910.00p 2,964.00p 2,830.50p 2,867.00p 63866
05/01/2016 2,900.00p 3,006.00p 2,900.00p 2,953.00p 27639
04/01/2016 2,985.00p 3,031.43p 2,908.25p 2,926.00p 60638
31/12/2015 3,000.00p 3,033.80p 2,972.00p 2,988.00p 10663
30/12/2015 2,985.00p 3,024.00p 2,934.19p 3,002.00p 29335
29/12/2015 3,000.00p 3,103.00p 2,927.20p 2,969.00p 42493
24/12/2015 3,022.00p 3,124.00p 2,879.60p 2,996.00p 17323
23/12/2015 3,113.00p 3,138.00p 3,001.00p 3,107.00p 46169
22/12/2015 3,215.00p 3,246.76p 3,103.20p 3,183.00p 17307
21/12/2015 3,276.00p 3,310.60p 3,205.00p 3,205.00p 16303
18/12/2015 3,273.00p 3,347.00p 3,206.00p 3,312.00p 45377
17/12/2015 3,295.00p 3,335.00p 3,207.00p 3,241.00p 37714
16/12/2015 3,328.00p 3,328.00p 3,220.50p 3,295.00p 18195
15/12/2015 3,362.00p 3,363.00p 3,250.00p 3,250.00p 12592
14/12/2015 3,397.00p 3,429.00p 3,275.00p 3,275.00p 10119
11/12/2015 3,490.00p 3,490.00p 3,337.00p 3,344.00p 13040
10/12/2015 3,440.00p 3,454.56p 3,361.00p 3,421.00p 12300
09/12/2015 3,420.00p 3,473.00p 3,383.20p 3,387.00p 17263
08/12/2015 3,579.00p 3,579.00p 3,404.00p 3,404.00p 14261
07/12/2015 3,491.00p 3,560.10p 3,482.32p 3,504.00p 11155
04/12/2015 3,430.00p 3,523.00p 3,398.00p 3,485.00p 20081
03/12/2015 3,461.00p 3,522.00p 3,383.00p 3,493.00p 44328
02/12/2015 3,355.00p 3,420.00p 3,316.00p 3,379.00p 24015
01/12/2015 3,287.00p 3,340.59p 3,234.00p 3,301.00p 28958
30/11/2015 3,217.00p 3,288.00p 3,168.17p 3,278.00p 35456
27/11/2015 3,247.00p 3,322.15p 3,180.00p 3,225.00p 34566
26/11/2015 3,391.00p 3,391.00p 3,198.00p 3,277.00p 35466
25/11/2015 3,440.00p 3,440.00p 3,322.00p 3,341.00p 14801
24/11/2015 3,552.00p 3,552.00p 3,375.00p 3,379.00p 21793
23/11/2015 3,500.00p 3,550.00p 3,458.00p 3,462.00p 22917
20/11/2015 3,485.00p 3,650.00p 3,485.00p 3,555.00p 52375
19/11/2015 3,350.00p 3,490.00p 3,350.00p 3,490.00p 31907
18/11/2015 3,385.00p 3,460.00p 3,385.00p 3,428.00p 16961
17/11/2015 3,375.00p 3,467.00p 3,375.00p 3,457.00p 27061
16/11/2015 3,325.00p 3,474.00p 3,325.00p 3,458.00p 15732
13/11/2015 3,392.00p 3,462.60p 3,346.32p 3,416.00p 24119
12/11/2015 3,420.00p 3,453.00p 3,376.00p 3,409.00p 25769
11/11/2015 3,350.00p 3,420.00p 3,322.14p 3,417.00p 48447
10/11/2015 3,237.00p 3,366.00p 3,237.00p 3,366.00p 28311
09/11/2015 3,335.00p 3,335.00p 3,252.00p 3,330.00p 25819
06/11/2015 3,226.00p 3,350.00p 3,178.70p 3,320.00p 30118
05/11/2015 3,090.00p 3,250.00p 3,056.00p 3,237.00p 25530
04/11/2015 3,155.00p 3,185.00p 3,109.00p 3,185.00p 26331
03/11/2015 3,058.00p 3,131.04p 3,031.00p 3,121.00p 24529
02/11/2015 3,058.00p 3,058.41p 2,966.75p 3,057.00p 17311
30/10/2015 3,003.00p 3,052.00p 2,985.56p 3,027.00p 16258
29/10/2015 3,012.00p 3,033.00p 2,967.00p 2,990.00p 10971
28/10/2015 2,955.00p 3,002.63p 2,955.00p 2,990.00p 20038
27/10/2015 2,925.00p 3,008.00p 2,925.00p 2,988.00p 9844
26/10/2015 3,050.00p 3,050.00p 2,937.33p 2,942.00p 14309
23/10/2015 2,955.00p 3,008.00p 2,934.00p 2,999.00p 26098
22/10/2015 2,911.00p 3,000.00p 2,911.00p 2,988.00p 18835
21/10/2015 2,938.00p 2,999.00p 2,840.00p 2,980.00p 28732
20/10/2015 2,876.00p 2,924.00p 2,869.00p 2,880.00p 13282
19/10/2015 2,810.00p 2,891.72p 2,810.00p 2,869.00p 49464
16/10/2015 2,875.00p 2,945.52p 2,780.00p 2,780.00p 38944
15/10/2015 2,833.00p 2,949.90p 2,726.00p 2,917.00p 87505
14/10/2015 2,918.00p 2,970.66p 2,880.00p 2,888.00p 22299
13/10/2015 3,000.00p 3,015.58p 2,936.56p 2,948.00p 40721
12/10/2015 3,067.00p 3,124.50p 3,000.00p 3,023.00p 35700
09/10/2015 3,142.00p 3,142.00p 2,995.69p 3,067.00p 24250
08/10/2015 3,175.00p 3,200.00p 3,125.00p 3,125.00p 79000
07/10/2015 3,266.00p 3,266.00p 3,136.00p 3,201.00p 52044
06/10/2015 3,344.00p 3,350.00p 3,123.00p 3,196.00p 40398
05/10/2015 3,290.00p 3,350.00p 3,254.00p 3,278.00p 43240
02/10/2015 3,216.00p 3,335.00p 3,216.00p 3,290.00p 21926
01/10/2015 3,290.00p 3,300.00p 3,198.96p 3,285.00p 18086
30/09/2015 3,343.00p 3,343.00p 3,205.00p 3,207.00p 35320
29/09/2015 3,117.00p 3,280.86p 3,109.00p 3,260.00p 10136
28/09/2015 3,093.00p 3,195.00p 3,054.06p 3,195.00p 14490
25/09/2015 3,034.00p 3,175.00p 3,017.00p 3,165.00p 16993
24/09/2015 3,038.00p 3,065.00p 2,993.00p 3,022.00p 13597
23/09/2015 2,970.00p 3,098.00p 2,970.00p 3,064.00p 10781
22/09/2015 3,032.00p 3,053.12p 2,976.00p 2,995.00p 14785
21/09/2015 2,983.00p 3,099.00p 2,983.00p 3,072.00p 9510
18/09/2015 3,020.00p 3,081.00p 2,985.38p 3,066.00p 28256
17/09/2015 3,020.00p 3,050.00p 2,994.00p 3,036.00p 12469
16/09/2015 2,980.00p 2,999.00p 2,908.00p 2,985.00p 10697

*Close Price adjusted for both dividends and splits