Debenhams (DEB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Debenhams

Date Open High Low Close* Volume
30/05/2007 131.52p 132.01p 129.56p 131.52p 8878568
29/05/2007 135.44p 135.44p 130.78p 131.52p 9386724
25/05/2007 132.99p 135.44p 132.99p 134.95p 16063343
24/05/2007 134.46p 136.18p 129.80p 134.95p 12672554
23/05/2007 139.86p 140.60p 134.95p 134.95p 19009170
22/05/2007 141.33p 142.31p 137.65p 138.63p 8395744
21/05/2007 144.77p 144.77p 140.60p 141.33p 4925007
18/05/2007 146.73p 146.73p 140.84p 143.05p 11104870
17/05/2007 144.03p 146.24p 143.54p 145.26p 4618978
16/05/2007 143.30p 147.22p 143.30p 144.77p 10660960
15/05/2007 144.77p 146.98p 143.30p 145.75p 12738040
14/05/2007 145.26p 146.98p 145.26p 145.75p 4136879
11/05/2007 144.28p 146.73p 144.28p 146.00p 7386719
10/05/2007 145.26p 146.24p 145.01p 145.75p 10863936
09/05/2007 141.33p 146.24p 141.33p 145.01p 25986166
08/05/2007 141.33p 144.28p 141.33p 143.30p 12671664
04/05/2007 142.31p 143.30p 141.33p 142.31p 21426262
03/05/2007 142.31p 142.31p 139.13p 142.07p 8749191
02/05/2007 142.81p 144.03p 140.11p 141.09p 14471195
01/05/2007 141.33p 142.81p 140.35p 141.33p 2337528
30/04/2007 141.82p 143.54p 141.09p 142.07p 9197548
27/04/2007 145.75p 145.75p 139.37p 141.82p 13316739
26/04/2007 146.73p 147.22p 142.56p 143.30p 20157980
25/04/2007 144.28p 147.22p 141.09p 145.50p 24786962
24/04/2007 143.79p 144.28p 139.86p 142.07p 8970764
23/04/2007 146.24p 146.24p 142.07p 142.07p 10639977
20/04/2007 146.24p 148.20p 145.50p 147.71p 15485290
19/04/2007 143.05p 149.19p 143.05p 145.26p 13511432
18/04/2007 146.73p 147.96p 141.58p 145.01p 26794910
17/04/2007 153.11p 170.78p 138.39p 145.75p 105998584
16/04/2007 174.46p 174.46p 170.53p 170.78p 7530936
13/04/2007 172.00p 173.23p 170.53p 172.25p 8740421
12/04/2007 172.00p 174.70p 170.78p 171.76p 5320995
11/04/2007 176.67p 176.67p 171.76p 173.97p 6392906
10/04/2007 174.70p 176.42p 172.25p 175.69p 4303602
05/04/2007 171.76p 173.72p 171.76p 172.74p 3311445
04/04/2007 173.48p 175.19p 171.76p 173.23p 6053804
03/04/2007 173.72p 175.19p 171.27p 174.46p 6340351
02/04/2007 171.27p 174.70p 171.27p 171.76p 9928611
30/03/2007 174.70p 174.70p 171.27p 171.27p 6207288
29/03/2007 172.74p 174.95p 170.78p 174.46p 6588531
28/03/2007 173.72p 174.70p 171.27p 172.25p 7689616
27/03/2007 176.67p 176.67p 174.70p 175.19p 3140525
26/03/2007 176.91p 178.63p 174.70p 174.70p 5478062
23/03/2007 177.65p 181.33p 177.40p 177.65p 6710162
22/03/2007 181.57p 181.57p 177.89p 179.86p 14492988
21/03/2007 173.72p 180.59p 173.72p 179.12p 12980419
20/03/2007 179.37p 179.37p 174.21p 175.93p 9328935
19/03/2007 179.37p 179.61p 176.18p 177.65p 4367402
16/03/2007 171.76p 177.65p 171.02p 176.91p 15784210
15/03/2007 174.70p 176.67p 172.25p 173.72p 6353500
14/03/2007 171.27p 175.19p 166.85p 170.53p 13214628
13/03/2007 177.65p 178.63p 174.21p 174.21p 4897938
12/03/2007 180.59p 180.59p 177.40p 178.63p 6793629
09/03/2007 178.14p 181.08p 176.42p 179.86p 6987488
08/03/2007 180.59p 180.59p 177.65p 179.61p 9887759
07/03/2007 173.23p 180.84p 171.76p 179.12p 29742116
06/03/2007 174.70p 175.19p 168.32p 170.78p 17204572
05/03/2007 174.46p 176.91p 171.76p 172.99p 10972948
02/03/2007 173.72p 181.57p 173.72p 177.40p 32256002
01/03/2007 180.59p 183.29p 172.25p 173.23p 28380830
28/02/2007 173.23p 187.71p 165.38p 178.38p 24081056
27/02/2007 174.95p 175.69p 172.00p 174.70p 10974147
26/02/2007 174.70p 184.27p 171.76p 175.44p 29671516
23/02/2007 160.96p 177.89p 160.96p 176.67p 60532672
22/02/2007 161.94p 162.93p 160.47p 160.47p 17449324
21/02/2007 159.00p 162.68p 158.02p 161.70p 23567568
20/02/2007 160.96p 161.94p 158.02p 158.02p 5448782
19/02/2007 160.96p 161.94p 159.49p 160.72p 4056577
16/02/2007 159.74p 161.70p 159.49p 159.98p 11735668
15/02/2007 161.70p 161.94p 158.02p 159.98p 10861276
14/02/2007 166.61p 166.61p 160.47p 160.72p 2964285
13/02/2007 163.91p 165.87p 163.17p 165.13p 4082410
12/02/2007 163.42p 164.64p 162.93p 163.91p 4005804
09/02/2007 165.38p 166.61p 164.40p 165.87p 2298128
08/02/2007 164.89p 166.61p 163.91p 164.15p 4701841
07/02/2007 166.36p 166.85p 164.89p 165.13p 2417489
06/02/2007 165.87p 166.85p 164.89p 164.89p 4022557
05/02/2007 168.08p 168.32p 164.89p 165.87p 8431808
02/02/2007 168.08p 170.53p 167.83p 167.83p 9799479
01/02/2007 164.89p 168.81p 164.89p 168.81p 27348128
31/01/2007 160.47p 163.17p 160.23p 162.68p 17641254
30/01/2007 158.26p 160.47p 157.04p 160.47p 31308002
29/01/2007 160.47p 160.72p 158.02p 158.51p 7913005
26/01/2007 160.47p 161.94p 158.02p 160.96p 15728386
25/01/2007 165.13p 165.38p 160.47p 161.45p 21668566
24/01/2007 167.83p 167.83p 162.44p 164.40p 15199586
23/01/2007 168.81p 169.80p 166.85p 166.85p 6576061
22/01/2007 170.78p 170.78p 166.61p 168.08p 10588585
19/01/2007 170.29p 171.76p 167.83p 170.53p 24013052
18/01/2007 167.34p 170.53p 166.85p 169.80p 11454343
17/01/2007 169.31p 170.78p 165.63p 167.10p 33703232
16/01/2007 177.65p 178.63p 166.36p 167.83p 41423628
15/01/2007 185.75p 185.99p 179.61p 180.35p 7388738
12/01/2007 182.56p 187.22p 182.56p 185.75p 8007204
11/01/2007 186.24p 186.24p 182.06p 184.03p 5342250
10/01/2007 183.54p 186.24p 183.54p 185.01p 8251070
09/01/2007 184.52p 185.99p 183.54p 184.27p 10788856
08/01/2007 184.76p 185.01p 182.80p 183.54p 10598726
05/01/2007 179.61p 184.52p 179.61p 183.05p 15942633
04/01/2007 180.59p 182.06p 178.63p 180.35p 7318562
03/01/2007 185.50p 185.75p 180.35p 180.84p 13548028
02/01/2007 188.44p 188.44p 185.01p 185.75p 10445808
29/12/2006 186.97p 188.44p 185.50p 186.24p 642778
28/12/2006 183.78p 188.44p 183.78p 186.97p 2894827
27/12/2006 181.57p 185.75p 181.57p 184.52p 1724554
22/12/2006 182.06p 184.52p 182.06p 184.52p 592298
21/12/2006 180.84p 182.80p 180.59p 182.06p 1951253
20/12/2006 180.10p 183.05p 179.86p 180.84p 5995760
19/12/2006 179.61p 181.08p 179.12p 181.08p 8025180
18/12/2006 183.78p 183.78p 179.61p 179.61p 4259764
15/12/2006 182.06p 184.76p 179.61p 183.54p 5218250
14/12/2006 180.59p 181.57p 178.63p 181.33p 5421169
13/12/2006 180.59p 181.57p 178.63p 179.12p 3938520
12/12/2006 184.03p 184.03p 175.69p 179.61p 13430568
11/12/2006 180.59p 184.76p 180.35p 181.08p 9583565
08/12/2006 177.65p 180.59p 177.65p 180.35p 4687164
07/12/2006 180.59p 181.08p 177.89p 179.12p 8865236
06/12/2006 181.08p 183.54p 179.61p 179.86p 6762562
05/12/2006 180.10p 181.57p 177.16p 181.08p 6240628
04/12/2006 181.57p 181.82p 179.86p 181.57p 9491201
01/12/2006 185.50p 185.50p 179.61p 181.08p 17009500
30/11/2006 183.05p 185.01p 182.31p 183.54p 13235285
29/11/2006 184.52p 186.97p 183.78p 184.03p 6345142
28/11/2006 190.41p 193.35p 185.01p 186.24p 12816628
27/11/2006 190.41p 193.60p 190.41p 190.41p 2075140
24/11/2006 193.84p 193.84p 190.90p 192.37p 4131435
23/11/2006 196.05p 196.05p 193.35p 194.58p 1941133
22/11/2006 199.73p 199.73p 193.84p 194.33p 11564552
21/11/2006 196.30p 201.20p 195.56p 199.49p 4424662
20/11/2006 199.00p 199.00p 193.84p 195.56p 6236654
17/11/2006 199.98p 201.20p 197.52p 197.77p 10445950
16/11/2006 197.77p 201.69p 197.77p 199.98p 12331396
15/11/2006 194.33p 200.47p 193.84p 199.98p 8169460
14/11/2006 195.07p 195.31p 193.60p 194.33p 2605052
13/11/2006 189.43p 194.82p 189.43p 194.33p 2046836
10/11/2006 189.92p 191.63p 189.43p 190.16p 1143487
09/11/2006 190.41p 191.63p 189.18p 191.39p 3017536
08/11/2006 188.44p 189.92p 186.97p 189.18p 4299560
07/11/2006 186.48p 189.92p 185.99p 189.92p 5747086
06/11/2006 186.48p 187.22p 184.27p 186.48p 4854070
03/11/2006 181.57p 186.48p 181.33p 185.01p 8270701
02/11/2006 181.57p 183.05p 179.37p 181.08p 9150240
01/11/2006 184.52p 184.52p 181.57p 183.05p 9872182
31/10/2006 186.48p 189.18p 183.54p 184.52p 18976142
30/10/2006 188.20p 188.20p 186.48p 186.48p 2159517
27/10/2006 191.39p 191.39p 185.50p 189.92p 4760076
26/10/2006 184.52p 193.35p 184.52p 190.41p 17101204
25/10/2006 182.56p 185.75p 182.56p 183.54p 16000022
24/10/2006 175.69p 185.50p 175.19p 184.27p 11643421
23/10/2006 177.89p 179.37p 176.18p 176.18p 4186411
20/10/2006 173.97p 178.38p 173.97p 177.40p 4835256
19/10/2006 178.63p 178.63p 173.23p 173.97p 14538507
18/10/2006 180.10p 181.57p 176.67p 176.67p 6884368
17/10/2006 182.31p 182.31p 177.89p 179.12p 5520678
16/10/2006 184.27p 184.52p 182.56p 182.80p 1841590
13/10/2006 184.52p 184.76p 183.05p 184.27p 2927420
12/10/2006 182.56p 184.03p 182.06p 184.03p 3713346
11/10/2006 180.59p 183.54p 180.59p 182.06p 6465066
10/10/2006 181.08p 183.05p 180.84p 181.57p 5773660
09/10/2006 179.61p 182.31p 179.61p 180.84p 2241443
06/10/2006 183.05p 184.27p 181.33p 182.06p 8984029
05/10/2006 181.57p 183.54p 181.08p 183.29p 3249107
04/10/2006 177.40p 181.08p 177.40p 179.37p 5647394
03/10/2006 179.61p 180.10p 177.16p 178.63p 6729402
02/10/2006 180.10p 182.31p 176.67p 181.57p 2407328
29/09/2006 178.63p 180.59p 177.16p 178.38p 5737818
28/09/2006 176.67p 178.63p 176.18p 177.40p 10594650
27/09/2006 178.87p 179.61p 175.69p 176.18p 14353956
26/09/2006 181.08p 181.08p 175.69p 177.40p 9799291
25/09/2006 185.25p 185.25p 178.63p 179.37p 2738923
22/09/2006 185.50p 186.24p 182.31p 182.80p 4024143
21/09/2006 187.95p 187.95p 185.50p 186.24p 3736150
20/09/2006 184.52p 188.20p 184.52p 186.73p 7037790
19/09/2006 186.48p 187.46p 184.52p 185.01p 6719464
18/09/2006 187.46p 189.43p 185.99p 188.20p 6300004
15/09/2006 190.90p 191.39p 187.46p 188.44p 5842975
14/09/2006 187.46p 194.33p 187.46p 191.14p 11740096
13/09/2006 181.57p 188.94p 181.57p 188.44p 13339964
12/09/2006 185.75p 185.75p 178.38p 181.82p 9403043
11/09/2006 185.50p 185.99p 184.76p 185.75p 7930811
08/09/2006 185.01p 186.48p 184.52p 185.75p 1226950
07/09/2006 182.56p 185.01p 182.56p 184.03p 2164924
06/09/2006 184.76p 185.75p 184.52p 185.50p 4457211
05/09/2006 181.57p 186.48p 181.57p 184.76p 3386107
04/09/2006 183.54p 185.01p 183.05p 184.03p 1433265
01/09/2006 182.80p 185.25p 182.56p 184.52p 4579355
31/08/2006 178.63p 182.56p 178.63p 182.31p 4593468
30/08/2006 176.18p 179.37p 175.69p 178.14p 2823941
29/08/2006 173.97p 174.70p 173.72p 174.70p 2367835
25/08/2006 175.44p 175.44p 173.23p 174.21p 7528939
24/08/2006 177.40p 178.63p 175.69p 175.93p 1241267
23/08/2006 180.35p 180.35p 175.93p 176.18p 2544400
22/08/2006 183.29p 184.03p 177.65p 179.37p 3762168
21/08/2006 187.95p 187.95p 179.12p 181.57p 8832510
18/08/2006 183.78p 187.46p 183.29p 186.48p 11530290
17/08/2006 183.54p 184.52p 183.05p 183.78p 7748731
16/08/2006 175.69p 182.80p 175.69p 182.80p 10964960
15/08/2006 170.78p 175.69p 170.78p 174.70p 7925422
14/08/2006 169.80p 172.50p 168.81p 171.76p 16243198

*Close Price adjusted for both dividends and splits