Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/02/2014 2,147.00p 2,151.00p 2,132.60p 2,144.00p 12294
12/02/2014 2,174.00p 2,175.00p 2,140.00p 2,145.00p 24577
11/02/2014 2,141.00p 2,178.76p 2,141.00p 2,159.00p 61342
10/02/2014 2,150.00p 2,187.00p 2,130.00p 2,162.00p 47590
07/02/2014 2,150.00p 2,150.00p 2,118.00p 2,135.00p 23083
06/02/2014 2,064.00p 2,137.00p 2,060.00p 2,126.00p 35961
05/02/2014 2,061.00p 2,110.48p 2,050.00p 2,060.00p 17112
04/02/2014 2,108.00p 2,118.00p 2,056.32p 2,085.00p 32827
03/02/2014 2,111.00p 2,143.30p 2,103.00p 2,108.00p 69126
31/01/2014 2,131.00p 2,164.00p 2,121.41p 2,141.00p 19208
30/01/2014 2,117.00p 2,137.00p 2,117.00p 2,124.00p 15399
29/01/2014 2,135.00p 2,150.00p 2,108.00p 2,128.00p 22940
28/01/2014 2,163.00p 2,164.00p 2,108.00p 2,108.00p 11737
27/01/2014 2,108.00p 2,136.00p 2,108.00p 2,120.00p 83250
24/01/2014 2,100.00p 2,147.72p 2,100.00p 2,111.00p 26733
23/01/2014 2,110.00p 2,133.00p 2,102.88p 2,104.00p 46243
22/01/2014 2,125.00p 2,143.00p 2,108.00p 2,108.00p 14407
21/01/2014 2,150.00p 2,178.00p 2,125.00p 2,129.00p 12838
20/01/2014 2,166.00p 2,208.00p 2,110.00p 2,157.00p 33853
17/01/2014 2,107.00p 2,133.00p 2,091.00p 2,130.00p 135150
16/01/2014 2,212.00p 2,222.00p 2,030.25p 2,118.00p 54690
15/01/2014 2,220.00p 2,270.00p 2,191.12p 2,222.00p 38762
14/01/2014 2,299.00p 2,327.00p 2,225.00p 2,225.00p 42905
13/01/2014 2,303.00p 2,330.00p 2,230.00p 2,327.00p 23892
10/01/2014 2,230.00p 2,305.00p 2,230.00p 2,299.00p 58215
09/01/2014 2,300.00p 2,314.48p 2,226.49p 2,230.00p 21641
08/01/2014 2,249.00p 2,326.07p 2,207.00p 2,300.00p 32772
07/01/2014 2,195.00p 2,245.00p 2,102.00p 2,237.00p 136888
06/01/2014 2,220.00p 2,234.60p 2,187.00p 2,199.00p 23916
03/01/2014 2,231.00p 2,248.76p 2,208.00p 2,225.00p 16201
02/01/2014 2,301.00p 2,301.00p 2,212.00p 2,224.00p 31668
31/12/2013 2,277.00p 2,306.52p 2,264.00p 2,290.00p 5165
30/12/2013 2,275.00p 2,345.00p 2,254.00p 2,264.00p 21202
27/12/2013 2,212.00p 2,273.00p 2,212.00p 2,267.00p 5925
24/12/2013 2,230.00p 2,255.00p 2,226.25p 2,254.00p 10564
23/12/2013 2,250.00p 2,275.00p 2,211.00p 2,222.00p 23203
20/12/2013 2,221.00p 2,275.00p 2,191.00p 2,258.00p 44145
19/12/2013 2,180.00p 2,239.00p 2,180.00p 2,233.00p 38131
18/12/2013 2,177.00p 2,220.14p 2,177.00p 2,180.00p 15854
17/12/2013 2,192.00p 2,223.00p 2,181.00p 2,186.00p 22768
16/12/2013 2,203.00p 2,222.00p 2,187.22p 2,201.00p 23628
13/12/2013 2,217.00p 2,250.00p 2,184.00p 2,216.00p 26022
12/12/2013 2,139.00p 2,241.00p 2,088.67p 2,241.00p 38533
11/12/2013 2,206.00p 2,236.00p 2,131.29p 2,159.00p 22243
10/12/2013 2,174.00p 2,247.00p 2,157.00p 2,204.00p 25374
09/12/2013 2,160.00p 2,175.00p 2,128.00p 2,157.00p 15886
06/12/2013 2,096.00p 2,166.00p 2,081.00p 2,130.00p 12168
05/12/2013 2,116.00p 2,156.50p 2,090.00p 2,109.00p 100991
04/12/2013 2,119.00p 2,162.00p 2,105.99p 2,124.00p 250004
03/12/2013 2,050.00p 2,175.00p 2,028.00p 2,128.00p 39964
02/12/2013 2,010.00p 2,046.00p 2,002.00p 2,028.00p 188273
29/11/2013 1,990.00p 2,035.00p 1,970.00p 2,002.00p 25841
28/11/2013 1,951.00p 1,980.00p 1,947.00p 1,970.00p 24888
27/11/2013 1,934.00p 1,969.00p 1,934.00p 1,947.00p 72810
26/11/2013 1,941.00p 1,945.00p 1,904.03p 1,941.00p 20417
25/11/2013 1,939.00p 1,944.99p 1,901.00p 1,934.00p 49617
22/11/2013 1,929.00p 1,939.90p 1,901.00p 1,909.00p 22303
21/11/2013 1,929.00p 1,929.00p 1,900.00p 1,919.00p 10838
20/11/2013 1,900.00p 1,927.70p 1,890.00p 1,905.00p 23222
19/11/2013 1,893.00p 1,907.10p 1,887.00p 1,893.00p 13868
18/11/2013 1,857.00p 1,916.00p 1,857.00p 1,893.00p 17007
15/11/2013 1,878.00p 1,925.30p 1,854.00p 1,887.00p 32980
14/11/2013 1,825.00p 1,904.00p 1,790.00p 1,887.00p 56072
13/11/2013 1,787.00p 1,803.18p 1,775.00p 1,790.00p 37148
12/11/2013 1,818.00p 1,818.00p 1,779.80p 1,800.00p 15757
11/11/2013 1,809.00p 1,810.00p 1,762.00p 1,803.00p 10921
08/11/2013 1,809.00p 1,809.00p 1,765.00p 1,770.00p 14618
07/11/2013 1,818.00p 1,823.39p 1,797.00p 1,800.00p 22864
06/11/2013 1,808.00p 1,825.00p 1,781.00p 1,810.00p 20377
05/11/2013 1,776.00p 1,805.00p 1,767.10p 1,801.00p 18190
04/11/2013 1,690.00p 1,795.00p 1,683.00p 1,774.00p 23398
01/11/2013 1,730.00p 1,730.00p 1,682.00p 1,690.00p 39432
31/10/2013 1,747.00p 1,747.00p 1,702.00p 1,707.00p 14279
30/10/2013 1,711.00p 1,725.00p 1,695.00p 1,710.00p 63814
29/10/2013 1,701.00p 1,750.00p 1,701.00p 1,713.00p 31237
28/10/2013 1,713.00p 1,735.00p 1,700.00p 1,718.00p 11660
25/10/2013 1,731.00p 1,754.50p 1,713.00p 1,720.00p 16905
24/10/2013 1,755.00p 1,798.00p 1,739.00p 1,739.00p 20531
23/10/2013 1,759.00p 1,784.48p 1,752.40p 1,763.00p 35824
22/10/2013 1,700.00p 1,755.00p 1,687.48p 1,754.00p 60216
21/10/2013 1,697.00p 1,725.00p 1,682.00p 1,695.00p 13036
18/10/2013 1,700.00p 1,725.00p 1,678.00p 1,691.00p 37286
17/10/2013 1,672.00p 1,692.00p 1,668.00p 1,678.00p 22623
16/10/2013 1,705.00p 1,715.20p 1,661.00p 1,669.00p 74834
15/10/2013 1,698.00p 1,707.00p 1,650.00p 1,707.00p 42966
14/10/2013 1,695.00p 1,713.00p 1,685.00p 1,698.00p 27772
11/10/2013 1,727.00p 1,730.00p 1,677.00p 1,696.00p 78943
10/10/2013 1,660.00p 1,730.00p 1,645.00p 1,730.00p 385171
09/10/2013 1,797.00p 1,797.00p 1,633.92p 1,660.00p 63609
08/10/2013 1,800.00p 1,800.00p 1,745.11p 1,755.00p 26681
07/10/2013 1,875.00p 1,875.00p 1,789.00p 1,795.00p 28781
04/10/2013 1,875.00p 1,905.00p 1,821.00p 1,836.00p 34672
03/10/2013 1,940.00p 1,968.00p 1,851.00p 1,851.00p 47245
02/10/2013 1,928.00p 1,968.00p 1,913.00p 1,920.00p 53369
01/10/2013 1,890.00p 1,925.00p 1,890.00p 1,914.00p 37223
30/09/2013 1,917.00p 1,920.00p 1,872.00p 1,917.00p 15783
27/09/2013 1,920.00p 1,925.00p 1,906.00p 1,921.00p 34347
26/09/2013 1,885.00p 1,920.00p 1,885.00p 1,915.00p 16751
25/09/2013 1,870.00p 1,912.00p 1,865.00p 1,901.00p 7115
24/09/2013 1,850.00p 1,889.00p 1,850.00p 1,866.00p 17415
23/09/2013 1,909.00p 1,920.00p 1,853.00p 1,860.00p 17388
20/09/2013 1,852.00p 1,909.00p 1,845.00p 1,909.00p 41309
19/09/2013 1,898.00p 1,930.00p 1,868.00p 1,868.00p 78958
18/09/2013 1,910.00p 1,913.75p 1,874.00p 1,890.00p 5277
17/09/2013 1,925.00p 1,939.00p 1,910.00p 1,910.00p 32174
16/09/2013 1,943.00p 1,949.00p 1,926.00p 1,935.00p 7928
13/09/2013 1,935.00p 1,945.00p 1,927.00p 1,937.00p 3253
12/09/2013 1,983.00p 2,009.00p 1,927.00p 1,927.00p 22334
11/09/2013 2,010.00p 2,022.88p 1,976.00p 1,981.00p 46642
10/09/2013 1,973.00p 2,020.00p 1,961.00p 2,017.00p 7022
09/09/2013 1,940.00p 1,963.17p 1,911.00p 1,961.00p 42700
06/09/2013 1,940.00p 1,948.00p 1,920.00p 1,948.00p 5143
05/09/2013 1,960.00p 1,960.00p 1,916.00p 1,920.00p 63229
04/09/2013 1,906.00p 1,970.00p 1,901.00p 1,962.00p 17678
03/09/2013 1,914.00p 1,929.00p 1,884.00p 1,914.00p 14392
02/09/2013 1,878.00p 1,918.00p 1,867.00p 1,910.00p 99601
30/08/2013 1,839.00p 1,876.00p 1,835.00p 1,870.00p 20827
29/08/2013 1,845.00p 1,868.00p 1,831.00p 1,850.00p 23136
28/08/2013 1,877.00p 1,885.00p 1,823.00p 1,831.00p 16653
27/08/2013 1,981.00p 1,981.00p 1,873.00p 1,877.00p 19891
23/08/2013 1,956.00p 1,989.00p 1,935.00p 1,935.00p 13568
22/08/2013 1,938.00p 1,960.00p 1,925.00p 1,955.00p 26493
21/08/2013 1,903.00p 1,960.00p 1,889.00p 1,929.00p 130951
20/08/2013 1,924.00p 1,924.00p 1,895.00p 1,900.00p 90183
19/08/2013 1,894.00p 1,917.00p 1,886.00p 1,917.00p 34018
16/08/2013 1,902.00p 1,929.00p 1,868.00p 1,898.00p 39858
15/08/2013 1,930.00p 1,930.00p 1,860.16p 1,890.00p 51090
14/08/2013 1,927.00p 1,949.00p 1,900.00p 1,925.00p 14253
13/08/2013 1,870.00p 1,949.00p 1,825.00p 1,934.00p 36819
12/08/2013 1,903.00p 1,938.00p 1,825.00p 1,825.00p 19927
09/08/2013 1,926.00p 1,930.00p 1,905.00p 1,911.00p 8603
08/08/2013 1,920.00p 1,967.00p 1,920.00p 1,920.00p 14708
07/08/2013 1,940.00p 1,952.00p 1,920.00p 1,920.00p 15514
06/08/2013 1,965.00p 1,990.00p 1,950.00p 1,952.00p 13056
05/08/2013 1,965.00p 1,973.00p 1,940.00p 1,973.00p 15784
02/08/2013 1,952.00p 1,972.00p 1,940.00p 1,956.00p 52078
01/08/2013 1,912.00p 1,952.00p 1,909.00p 1,948.00p 14439
31/07/2013 1,902.00p 1,915.00p 1,893.00p 1,905.00p 19297
30/07/2013 1,903.00p 1,904.00p 1,894.00p 1,901.00p 5498
29/07/2013 1,920.00p 1,920.00p 1,876.00p 1,882.00p 16983
26/07/2013 1,900.00p 1,940.00p 1,885.00p 1,909.00p 18931
25/07/2013 1,902.00p 1,913.17p 1,880.00p 1,885.00p 125186
24/07/2013 1,910.00p 1,910.00p 1,899.00p 1,902.00p 9187
23/07/2013 1,900.00p 1,916.00p 1,885.00p 1,899.00p 13924
22/07/2013 1,895.00p 1,935.00p 1,890.00p 1,900.00p 11409
19/07/2013 1,825.00p 1,895.00p 1,815.00p 1,890.00p 40886
18/07/2013 1,812.00p 1,848.00p 1,808.00p 1,846.00p 25339
17/07/2013 1,851.00p 1,860.00p 1,800.00p 1,827.00p 21929
16/07/2013 1,853.00p 1,869.00p 1,826.00p 1,865.00p 21220
15/07/2013 1,808.00p 1,856.00p 1,799.00p 1,856.00p 21064
12/07/2013 1,747.00p 1,820.00p 1,747.00p 1,820.00p 11595
11/07/2013 1,769.00p 1,778.00p 1,747.00p 1,760.00p 17917
10/07/2013 1,755.00p 1,775.00p 1,720.00p 1,770.00p 311569
09/07/2013 1,755.00p 1,755.00p 1,737.00p 1,748.00p 34403
08/07/2013 1,755.00p 1,755.00p 1,735.00p 1,745.00p 25056
05/07/2013 1,720.00p 1,755.00p 1,720.00p 1,750.00p 18138
04/07/2013 1,725.00p 1,752.00p 1,700.00p 1,750.00p 20011
03/07/2013 1,702.00p 1,710.00p 1,692.00p 1,705.00p 11825
02/07/2013 1,700.00p 1,730.00p 1,686.00p 1,710.00p 29856
01/07/2013 1,697.00p 1,711.00p 1,697.00p 1,707.00p 56986
28/06/2013 1,700.00p 1,732.10p 1,700.00p 1,700.00p 33564
27/06/2013 1,685.00p 1,719.00p 1,685.00p 1,709.00p 24235
26/06/2013 1,725.00p 1,737.65p 1,667.00p 1,680.00p 1257206
25/06/2013 1,741.00p 1,751.00p 1,726.00p 1,727.00p 74014
24/06/2013 1,798.00p 1,799.00p 1,724.33p 1,728.00p 101484
21/06/2013 1,693.00p 1,800.00p 1,680.00p 1,789.00p 119764
20/06/2013 1,512.00p 1,729.00p 1,470.00p 1,700.00p 169248
19/06/2013 1,478.00p 1,483.00p 1,470.00p 1,470.00p 23591
18/06/2013 1,451.00p 1,484.08p 1,451.00p 1,466.00p 82192
17/06/2013 1,450.00p 1,490.00p 1,450.00p 1,478.00p 118687
14/06/2013 1,444.00p 1,478.65p 1,440.00p 1,471.00p 149818
13/06/2013 1,440.00p 1,447.00p 1,425.00p 1,440.00p 405205
12/06/2013 1,440.00p 1,441.00p 1,400.00p 1,441.00p 5209
11/06/2013 1,425.00p 1,447.00p 1,410.00p 1,410.00p 318158
10/06/2013 1,420.00p 1,445.25p 1,418.00p 1,430.00p 6535
07/06/2013 1,400.00p 1,419.00p 1,400.00p 1,418.00p 5443
06/06/2013 1,445.00p 1,445.00p 1,407.00p 1,407.00p 70283
05/06/2013 1,401.00p 1,428.00p 1,401.00p 1,428.00p 26840
04/06/2013 1,414.00p 1,445.00p 1,405.40p 1,420.00p 455629
03/06/2013 1,426.00p 1,430.00p 1,405.00p 1,415.00p 8313
31/05/2013 1,422.00p 1,445.00p 1,410.00p 1,425.00p 7498
30/05/2013 1,445.00p 1,457.00p 1,430.00p 1,445.00p 122691
29/05/2013 1,480.00p 1,490.00p 1,445.00p 1,457.00p 46062
28/05/2013 1,481.00p 1,498.00p 1,480.00p 1,490.00p 18994
24/05/2013 1,460.00p 1,509.00p 1,456.48p 1,490.00p 46694
23/05/2013 1,435.00p 1,468.00p 1,426.00p 1,468.00p 10970
22/05/2013 1,415.00p 1,470.00p 1,400.00p 1,470.00p 521148
21/05/2013 1,412.00p 1,422.81p 1,408.00p 1,418.00p 39004
20/05/2013 1,425.00p 1,425.00p 1,393.03p 1,425.00p 40984
17/05/2013 1,414.00p 1,425.00p 1,403.00p 1,420.00p 57645
16/05/2013 1,360.00p 1,420.00p 1,360.00p 1,420.00p 28505
15/05/2013 1,374.00p 1,375.32p 1,357.00p 1,363.00p 38741
14/05/2013 1,351.00p 1,370.00p 1,350.00p 1,362.00p 14006
13/05/2013 1,384.00p 1,385.00p 1,345.00p 1,351.00p 4563
10/05/2013 1,330.00p 1,385.00p 1,326.95p 1,385.00p 28313
09/05/2013 1,325.00p 1,342.00p 1,325.00p 1,340.00p 9208
08/05/2013 1,321.00p 1,350.00p 1,321.00p 1,337.00p 15605
07/05/2013 1,335.00p 1,385.00p 1,327.00p 1,341.00p 35114
03/05/2013 1,340.00p 1,345.00p 1,330.00p 1,331.00p 9040
02/05/2013 1,359.00p 1,359.00p 1,335.00p 1,337.00p 42997

*Close Price adjusted for both dividends and splits