Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/01/2018 3,044.00p 3,052.00p 3,019.20p 3,030.00p 58256
26/01/2018 2,964.00p 3,030.00p 2,962.00p 3,030.00p 168929
25/01/2018 2,946.00p 2,976.00p 2,922.60p 2,968.00p 48251
24/01/2018 2,998.00p 2,998.00p 2,946.00p 2,946.00p 33231
23/01/2018 2,964.00p 2,984.00p 2,955.60p 2,974.00p 24842
22/01/2018 3,004.00p 3,004.00p 2,952.00p 2,966.00p 41062
19/01/2018 2,972.00p 3,010.00p 2,957.60p 2,980.00p 90483
18/01/2018 3,068.00p 3,068.00p 2,958.80p 2,972.00p 40594
17/01/2018 2,996.00p 3,044.00p 2,996.00p 3,014.00p 59426
16/01/2018 3,002.00p 3,030.00p 2,996.00p 3,002.00p 66401
15/01/2018 3,086.00p 3,086.00p 3,000.00p 3,002.00p 56901
12/01/2018 3,072.00p 3,072.00p 2,994.00p 3,048.00p 48141
11/01/2018 3,070.00p 3,082.40p 2,990.00p 3,006.00p 67652
10/01/2018 3,000.00p 3,120.00p 2,948.00p 3,118.00p 207188
09/01/2018 2,832.00p 2,874.00p 2,818.00p 2,836.00p 132428
08/01/2018 2,826.00p 2,842.00p 2,791.90p 2,832.00p 61658
05/01/2018 2,806.00p 2,856.00p 2,778.00p 2,830.00p 36812
04/01/2018 2,780.00p 2,840.00p 2,774.00p 2,818.00p 42779
03/01/2018 2,832.00p 2,832.00p 2,774.00p 2,786.00p 30982
02/01/2018 2,764.00p 2,790.00p 2,708.00p 2,764.00p 80839
29/12/2017 2,691.00p 2,734.00p 2,688.50p 2,711.00p 14320
28/12/2017 2,681.00p 2,699.00p 2,656.00p 2,687.00p 25442
27/12/2017 2,683.00p 2,684.00p 2,634.00p 2,659.00p 26459
22/12/2017 2,645.00p 2,669.00p 2,643.00p 2,666.00p 7119
21/12/2017 2,636.00p 2,686.00p 2,612.00p 2,652.00p 101811
20/12/2017 2,638.00p 2,657.00p 2,606.00p 2,635.00p 25954
19/12/2017 2,555.00p 2,607.00p 2,515.00p 2,599.00p 96609
18/12/2017 2,566.00p 2,566.00p 2,499.00p 2,511.00p 24043
15/12/2017 2,532.00p 2,538.00p 2,503.00p 2,512.00p 33563
14/12/2017 2,519.00p 2,541.00p 2,517.00p 2,529.00p 57922
13/12/2017 2,560.00p 2,567.00p 2,521.00p 2,532.00p 36126
12/12/2017 2,562.00p 2,562.00p 2,516.00p 2,554.00p 25808
11/12/2017 2,543.00p 2,586.00p 2,522.00p 2,523.00p 20499
08/12/2017 2,495.00p 2,548.00p 2,495.00p 2,535.00p 32954
07/12/2017 2,547.00p 2,547.00p 2,496.90p 2,513.00p 34435
06/12/2017 2,565.00p 2,565.00p 2,531.00p 2,540.00p 31400
05/12/2017 2,658.00p 2,658.00p 2,579.00p 2,594.00p 43927
04/12/2017 2,619.00p 2,628.00p 2,592.50p 2,605.00p 41768
01/12/2017 2,635.00p 2,637.80p 2,597.00p 2,620.00p 33542
30/11/2017 2,653.00p 2,658.28p 2,620.00p 2,629.00p 51894
29/11/2017 2,681.00p 2,681.00p 2,614.40p 2,650.00p 30026
28/11/2017 2,613.00p 2,627.00p 2,595.00p 2,612.00p 32202
27/11/2017 2,626.00p 2,636.00p 2,592.10p 2,596.00p 20029
24/11/2017 2,632.00p 2,660.00p 2,596.00p 2,616.00p 21599
23/11/2017 2,565.00p 2,630.00p 2,565.00p 2,605.00p 39976
22/11/2017 2,630.00p 2,651.00p 2,613.00p 2,638.00p 44610
21/11/2017 2,623.00p 2,640.50p 2,600.00p 2,621.00p 49499
20/11/2017 2,602.00p 2,622.30p 2,576.00p 2,600.00p 22681
17/11/2017 2,579.00p 2,620.00p 2,562.00p 2,595.00p 78158
16/11/2017 2,515.00p 2,586.00p 2,488.00p 2,567.00p 52026
15/11/2017 2,565.00p 2,597.00p 2,562.00p 2,562.00p 48698
14/11/2017 2,573.00p 2,605.00p 2,554.10p 2,573.00p 41090
13/11/2017 2,681.00p 2,697.00p 2,582.00p 2,585.00p 41197
10/11/2017 2,674.00p 2,693.00p 2,619.60p 2,676.00p 270777
09/11/2017 2,662.00p 2,748.00p 2,650.00p 2,650.00p 73478
08/11/2017 2,686.00p 2,720.00p 2,650.00p 2,651.00p 74035
07/11/2017 2,722.00p 2,722.00p 2,677.00p 2,705.00p 25975
06/11/2017 2,744.00p 2,752.00p 2,665.00p 2,718.00p 113392
03/11/2017 2,716.00p 2,747.00p 2,693.14p 2,710.00p 66498
02/11/2017 2,782.00p 2,802.00p 2,712.30p 2,719.00p 119627
01/11/2017 2,754.00p 2,826.00p 2,754.00p 2,777.00p 278473
31/10/2017 2,795.00p 2,795.00p 2,741.00p 2,770.00p 130897
30/10/2017 2,763.00p 2,772.00p 2,730.00p 2,770.00p 54747
27/10/2017 2,759.00p 2,790.00p 2,750.95p 2,770.00p 112956
26/10/2017 2,814.00p 2,814.00p 2,725.00p 2,755.00p 61733
25/10/2017 2,771.00p 2,777.00p 2,758.00p 2,774.00p 125542
24/10/2017 2,779.00p 2,818.00p 2,744.60p 2,771.00p 104956
23/10/2017 2,808.00p 2,835.00p 2,786.40p 2,818.00p 236907
20/10/2017 2,825.00p 2,845.00p 2,800.00p 2,819.00p 325070
19/10/2017 2,823.00p 2,825.00p 2,774.00p 2,825.00p 63429
18/10/2017 2,799.00p 2,815.00p 2,750.00p 2,805.00p 58312
17/10/2017 2,764.00p 2,776.00p 2,742.00p 2,760.00p 180108
16/10/2017 2,748.00p 2,791.00p 2,739.51p 2,760.00p 81166
13/10/2017 2,757.00p 2,816.00p 2,741.00p 2,742.00p 71342
12/10/2017 2,750.00p 2,808.00p 2,737.00p 2,750.00p 56191
11/10/2017 2,730.00p 2,820.00p 2,730.00p 2,772.00p 51602
10/10/2017 2,890.00p 2,890.00p 2,731.00p 2,750.00p 75445
09/10/2017 2,794.00p 2,883.00p 2,794.00p 2,820.00p 37687
06/10/2017 2,701.00p 2,729.00p 2,699.00p 2,720.00p 15520
05/10/2017 2,671.00p 2,717.00p 2,671.00p 2,700.00p 24817
04/10/2017 2,724.00p 2,724.00p 2,679.00p 2,700.00p 20827
03/10/2017 2,676.00p 2,712.00p 2,652.00p 2,707.00p 15559
02/10/2017 2,657.00p 2,689.00p 2,657.00p 2,664.00p 15175
29/09/2017 2,576.00p 2,659.00p 2,576.00p 2,650.00p 29912
28/09/2017 2,593.00p 2,656.00p 2,572.00p 2,626.00p 17703
27/09/2017 2,583.00p 2,612.00p 2,577.00p 2,610.00p 31107
26/09/2017 2,525.00p 2,599.00p 2,525.00p 2,575.00p 28497
25/09/2017 2,599.00p 2,601.00p 2,552.00p 2,593.00p 18762
22/09/2017 2,519.00p 2,574.00p 2,490.00p 2,552.00p 25244
21/09/2017 2,501.00p 2,512.00p 2,483.00p 2,506.00p 19723
20/09/2017 2,519.00p 2,519.00p 2,442.00p 2,490.00p 24890
19/09/2017 2,406.00p 2,509.00p 2,406.00p 2,458.00p 16361
18/09/2017 2,493.00p 2,493.00p 2,433.00p 2,447.00p 13766
15/09/2017 2,417.00p 2,444.00p 2,390.00p 2,443.00p 39336
14/09/2017 2,473.00p 2,476.00p 2,393.00p 2,421.00p 44153
13/09/2017 2,439.00p 2,445.00p 2,418.00p 2,437.00p 40074
12/09/2017 2,434.00p 2,441.00p 2,409.00p 2,430.00p 29334
11/09/2017 2,401.00p 2,465.00p 2,401.00p 2,430.00p 26743
08/09/2017 2,505.00p 2,505.00p 2,391.00p 2,435.00p 27915
07/09/2017 2,425.00p 2,506.00p 2,395.00p 2,506.00p 36531
06/09/2017 2,476.00p 2,476.00p 2,420.00p 2,432.00p 20907
05/09/2017 2,539.00p 2,539.00p 2,469.00p 2,476.00p 18873
04/09/2017 2,520.00p 2,520.00p 2,464.00p 2,506.00p 29038
01/09/2017 2,540.00p 2,540.00p 2,457.00p 2,487.00p 36261
31/08/2017 2,490.00p 2,508.00p 2,430.00p 2,495.00p 37814
30/08/2017 2,543.00p 2,543.00p 2,504.00p 2,507.00p 18693
29/08/2017 2,548.00p 2,581.00p 2,470.00p 2,499.00p 35467
25/08/2017 2,525.00p 2,525.00p 2,480.00p 2,490.00p 17408
24/08/2017 2,491.00p 2,512.00p 2,472.00p 2,489.00p 35416
23/08/2017 2,465.00p 2,503.00p 2,451.00p 2,491.00p 38952
22/08/2017 2,470.00p 2,481.00p 2,460.00p 2,465.00p 34035
21/08/2017 2,479.00p 2,479.00p 2,450.00p 2,466.00p 31631
18/08/2017 2,459.00p 2,485.00p 2,430.00p 2,474.00p 33727
17/08/2017 2,459.00p 2,465.00p 2,426.00p 2,450.00p 38112
16/08/2017 2,420.00p 2,440.00p 2,420.00p 2,427.00p 17950
15/08/2017 2,459.00p 2,459.00p 2,392.00p 2,413.00p 23695
14/08/2017 2,417.00p 2,460.00p 2,404.00p 2,443.00p 22370
11/08/2017 2,376.00p 2,386.00p 2,331.00p 2,383.00p 52961
10/08/2017 2,426.00p 2,483.00p 2,401.00p 2,417.00p 50203
09/08/2017 2,489.00p 2,491.00p 2,467.00p 2,476.00p 24013
08/08/2017 2,495.00p 2,521.00p 2,484.00p 2,508.00p 20737
07/08/2017 2,512.00p 2,521.00p 2,471.00p 2,493.00p 37629
04/08/2017 2,496.00p 2,520.00p 2,467.00p 2,510.00p 13672
03/08/2017 2,450.00p 2,525.00p 2,442.00p 2,497.00p 48847
02/08/2017 2,540.00p 2,566.00p 2,484.00p 2,500.00p 77497
01/08/2017 2,540.00p 2,602.00p 2,506.00p 2,554.00p 56912
31/07/2017 2,538.00p 2,538.00p 2,492.00p 2,519.00p 48141
28/07/2017 2,524.00p 2,529.00p 2,502.00p 2,513.00p 30852
27/07/2017 2,493.00p 2,515.00p 2,474.00p 2,515.00p 17111
26/07/2017 2,490.00p 2,490.00p 2,450.00p 2,476.00p 35019
25/07/2017 2,479.00p 2,487.00p 2,453.00p 2,474.00p 24441
24/07/2017 2,501.00p 2,508.00p 2,457.00p 2,475.00p 60566
21/07/2017 2,500.00p 2,500.00p 2,449.00p 2,497.00p 66007
20/07/2017 2,446.00p 2,459.00p 2,430.00p 2,459.00p 31866
19/07/2017 2,410.00p 2,451.00p 2,395.00p 2,430.00p 37981
18/07/2017 2,361.00p 2,400.00p 2,327.00p 2,396.00p 35119
17/07/2017 2,344.00p 2,372.00p 2,343.00p 2,354.00p 27637
14/07/2017 2,319.00p 2,371.00p 2,319.00p 2,344.00p 20863
13/07/2017 2,303.00p 2,342.00p 2,303.00p 2,336.00p 60356
12/07/2017 2,358.00p 2,358.00p 2,329.00p 2,347.00p 41360
11/07/2017 2,325.00p 2,331.00p 2,311.00p 2,325.00p 41447
10/07/2017 2,326.00p 2,334.00p 2,286.00p 2,320.00p 56903
07/07/2017 2,324.00p 2,359.00p 2,324.00p 2,345.00p 49368
06/07/2017 2,359.00p 2,359.00p 2,326.00p 2,350.00p 46232
05/07/2017 2,342.00p 2,363.00p 2,300.00p 2,336.00p 54856
04/07/2017 2,341.00p 2,373.00p 2,302.00p 2,341.00p 59716
03/07/2017 2,387.00p 2,410.00p 2,323.00p 2,341.00p 72391
30/06/2017 2,373.00p 2,415.00p 2,355.00p 2,390.00p 74704
29/06/2017 2,410.00p 2,415.00p 2,339.00p 2,377.00p 49130
28/06/2017 2,404.00p 2,415.00p 2,380.00p 2,406.00p 70839
27/06/2017 2,401.00p 2,415.00p 2,376.00p 2,389.00p 40431
26/06/2017 2,429.00p 2,442.00p 2,360.00p 2,395.00p 35141
23/06/2017 2,403.00p 2,439.00p 2,377.00p 2,418.00p 37830
22/06/2017 2,388.00p 2,409.00p 2,372.00p 2,391.00p 46287
21/06/2017 2,440.00p 2,484.00p 2,389.00p 2,395.00p 39708
20/06/2017 2,458.00p 2,485.00p 2,431.00p 2,451.00p 82804
19/06/2017 2,491.00p 2,491.00p 2,418.00p 2,448.00p 44593
16/06/2017 2,400.00p 2,470.00p 2,355.00p 2,470.00p 233930
15/06/2017 2,481.00p 2,510.00p 2,311.00p 2,345.00p 191743
14/06/2017 2,471.00p 2,506.00p 2,468.00p 2,485.00p 116714
13/06/2017 2,485.00p 2,529.80p 2,445.00p 2,470.00p 145604
12/06/2017 2,415.00p 2,439.00p 2,395.00p 2,425.00p 66717
09/06/2017 2,391.00p 2,439.00p 2,315.19p 2,414.00p 143269
08/06/2017 2,356.00p 2,361.00p 2,307.00p 2,360.00p 105768
07/06/2017 2,324.00p 2,360.00p 2,296.00p 2,343.00p 88888
06/06/2017 2,419.00p 2,419.00p 2,322.00p 2,332.00p 112260
05/06/2017 2,410.00p 2,439.00p 2,407.00p 2,425.00p 108204
02/06/2017 2,411.00p 2,424.00p 2,403.00p 2,406.00p 92925
01/06/2017 2,444.00p 2,462.00p 2,393.00p 2,410.00p 111425
31/05/2017 2,504.00p 2,506.88p 2,442.00p 2,451.00p 170956
30/05/2017 2,500.00p 2,507.00p 2,483.00p 2,499.00p 93159
26/05/2017 2,471.00p 2,497.00p 2,465.25p 2,484.00p 145502
25/05/2017 2,516.00p 2,517.00p 2,456.00p 2,467.00p 61930
24/05/2017 2,533.00p 2,535.50p 2,508.00p 2,515.00p 126138
23/05/2017 2,500.00p 2,525.00p 2,481.00p 2,520.00p 159956
22/05/2017 2,489.00p 2,502.00p 2,457.36p 2,500.00p 87323
19/05/2017 2,438.00p 2,484.00p 2,430.10p 2,477.00p 84466
18/05/2017 2,489.00p 2,496.00p 2,401.00p 2,425.00p 279496
17/05/2017 2,512.00p 2,515.78p 2,458.00p 2,500.00p 128023
16/05/2017 2,587.00p 2,596.00p 2,504.00p 2,518.00p 128217
15/05/2017 2,634.00p 2,641.00p 2,583.00p 2,591.00p 100241
12/05/2017 2,670.00p 2,670.00p 2,593.00p 2,639.00p 115922
11/05/2017 2,725.00p 2,725.00p 2,634.00p 2,640.00p 57869
10/05/2017 2,612.00p 2,708.00p 2,612.00p 2,699.00p 72861
09/05/2017 2,720.00p 2,726.86p 2,687.00p 2,704.00p 103746
08/05/2017 2,690.00p 2,762.35p 2,690.00p 2,700.00p 40194
05/05/2017 2,750.00p 2,770.00p 2,696.00p 2,734.00p 38928
04/05/2017 2,755.00p 2,758.00p 2,729.00p 2,729.00p 44212
03/05/2017 2,800.00p 2,819.60p 2,741.00p 2,746.00p 70338
02/05/2017 2,810.00p 2,837.50p 2,801.00p 2,809.00p 41664
28/04/2017 2,819.00p 2,821.00p 2,784.00p 2,795.00p 50367
27/04/2017 2,832.00p 2,832.53p 2,784.00p 2,795.00p 29590
26/04/2017 2,782.00p 2,815.00p 2,782.00p 2,798.00p 31574
25/04/2017 2,870.00p 2,870.00p 2,778.00p 2,778.00p 41054
24/04/2017 2,819.00p 2,826.80p 2,778.43p 2,797.00p 40288
21/04/2017 2,801.00p 2,808.52p 2,785.00p 2,795.00p 29309
20/04/2017 2,867.00p 2,867.00p 2,815.00p 2,816.00p 25848
19/04/2017 2,793.00p 2,828.00p 2,793.00p 2,817.00p 44446
18/04/2017 2,820.00p 2,829.00p 2,772.00p 2,815.00p 42891
13/04/2017 2,814.00p 2,843.00p 2,798.00p 2,830.00p 49289

*Close Price adjusted for both dividends and splits