Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/09/2017 42.50p 42.50p 41.50p 41.75p 589087
08/09/2017 41.25p 42.25p 41.25p 41.75p 705731
07/09/2017 41.25p 42.25p 40.75p 42.00p 1191513
06/09/2017 40.00p 41.50p 40.00p 41.50p 859895
05/09/2017 40.75p 41.00p 40.50p 40.75p 973487
04/09/2017 40.00p 40.75p 39.75p 40.00p 643936
01/09/2017 40.00p 40.50p 40.00p 40.25p 1389748
31/08/2017 40.25p 40.75p 39.75p 40.25p 955005
30/08/2017 40.50p 40.50p 40.00p 40.25p 1144949
29/08/2017 40.75p 41.00p 39.75p 40.50p 1662235
25/08/2017 40.50p 41.75p 40.50p 40.75p 783299
24/08/2017 42.00p 42.00p 40.75p 40.75p 1250600
23/08/2017 42.00p 42.00p 40.75p 41.00p 1103129
22/08/2017 40.00p 41.25p 40.00p 40.75p 1125827
21/08/2017 42.25p 42.25p 40.00p 40.50p 3366634
18/08/2017 43.00p 43.00p 40.50p 41.25p 2226934
17/08/2017 42.75p 43.50p 42.50p 42.50p 1020724
16/08/2017 42.75p 43.25p 42.75p 43.00p 1409980
15/08/2017 43.00p 44.00p 43.00p 43.00p 501308
14/08/2017 43.50p 44.00p 43.25p 43.50p 1026959
11/08/2017 44.50p 44.50p 43.50p 44.00p 647046
10/08/2017 44.25p 44.25p 43.25p 44.00p 761226
09/08/2017 43.75p 44.25p 43.25p 44.00p 1162673
08/08/2017 43.75p 44.00p 43.00p 44.00p 690402
07/08/2017 44.00p 44.00p 42.75p 43.25p 777918
04/08/2017 44.00p 44.00p 42.50p 42.75p 1319231
03/08/2017 43.50p 44.00p 43.25p 43.25p 1260948
02/08/2017 42.75p 43.25p 42.50p 43.25p 1497574
01/08/2017 43.50p 43.50p 42.25p 42.75p 820436
31/07/2017 43.00p 43.25p 42.75p 43.00p 912411
28/07/2017 43.00p 43.25p 42.75p 43.00p 331640
27/07/2017 42.50p 43.25p 42.50p 43.00p 955898
26/07/2017 42.50p 43.25p 42.25p 43.00p 1234654
25/07/2017 41.75p 42.75p 41.50p 42.50p 1293050
24/07/2017 42.75p 42.75p 40.50p 41.75p 3725653
21/07/2017 43.75p 43.75p 42.75p 42.75p 1098829
20/07/2017 43.25p 43.50p 43.25p 43.25p 502709
19/07/2017 42.75p 43.25p 42.75p 43.00p 715197
18/07/2017 42.75p 43.75p 42.75p 42.75p 1140096
17/07/2017 43.00p 43.25p 42.75p 43.00p 1288298
14/07/2017 42.75p 43.50p 42.75p 42.75p 1138633
13/07/2017 42.25p 43.50p 42.25p 43.50p 1911191
12/07/2017 42.75p 43.25p 42.50p 42.50p 4528133
11/07/2017 43.00p 43.75p 43.00p 43.00p 1467755
10/07/2017 44.00p 44.00p 43.00p 43.00p 1311231
07/07/2017 43.75p 44.25p 43.25p 44.25p 1626180
06/07/2017 43.50p 44.50p 43.25p 43.75p 1279527
05/07/2017 42.75p 44.00p 42.75p 43.25p 1900009
04/07/2017 42.50p 43.25p 42.50p 42.75p 587553
03/07/2017 42.50p 43.25p 42.50p 42.75p 1475645
30/06/2017 43.75p 43.75p 43.00p 43.25p 2493410
29/06/2017 43.75p 44.00p 43.75p 44.00p 1554157
28/06/2017 43.75p 44.00p 43.25p 43.75p 1613761
27/06/2017 43.00p 44.00p 42.50p 43.50p 3643137
26/06/2017 44.50p 45.00p 44.00p 44.50p 1462282
23/06/2017 44.00p 44.50p 44.00p 44.00p 1624160
22/06/2017 43.75p 44.50p 43.75p 44.25p 1799349
21/06/2017 44.75p 45.25p 44.00p 44.00p 2225958
20/06/2017 45.25p 46.75p 45.25p 45.25p 2154804
19/06/2017 46.00p 46.00p 45.25p 45.75p 1589276
16/06/2017 45.05p 45.98p 44.97p 45.70p 25568106
15/06/2017 46.83p 47.09p 44.85p 45.11p 8510226
14/06/2017 46.93p 47.58p 46.93p 47.15p 4547653
13/06/2017 47.00p 48.01p 46.58p 47.00p 4434164
12/06/2017 47.72p 47.72p 46.60p 46.80p 3914673
09/06/2017 48.59p 48.59p 46.60p 47.18p 4765453
08/06/2017 47.95p 48.33p 47.62p 48.07p 3333563
07/06/2017 48.27p 48.27p 47.50p 47.95p 3881147
06/06/2017 47.77p 48.20p 46.93p 47.95p 7955703
05/06/2017 48.60p 48.87p 47.86p 48.03p 4721656
02/06/2017 50.00p 50.20p 48.12p 48.45p 22867854
01/06/2017 49.40p 49.94p 48.95p 49.57p 2987165
31/05/2017 50.60p 51.00p 50.05p 50.10p 5017761
30/05/2017 50.50p 51.05p 50.30p 50.85p 4437317
26/05/2017 50.50p 50.65p 50.35p 50.50p 3137527
25/05/2017 49.93p 50.50p 49.80p 50.35p 2992903
24/05/2017 50.35p 50.35p 49.69p 49.80p 4908402
23/05/2017 50.60p 50.78p 50.05p 50.10p 2777977
22/05/2017 50.85p 51.05p 50.45p 50.70p 2560614
19/05/2017 50.55p 50.80p 49.79p 50.25p 4408399
18/05/2017 50.15p 50.60p 49.80p 50.50p 6093619
17/05/2017 50.35p 50.65p 49.99p 50.55p 3446992
16/05/2017 49.88p 50.50p 49.78p 50.30p 5665357
15/05/2017 50.10p 50.45p 49.78p 50.00p 3169387
12/05/2017 50.60p 50.60p 49.94p 49.96p 4723238
11/05/2017 52.00p 52.00p 50.35p 50.40p 17242804
10/05/2017 51.90p 52.09p 51.65p 51.65p 3765592
09/05/2017 52.00p 52.10p 51.60p 51.85p 3258205
08/05/2017 52.10p 52.35p 51.55p 51.85p 2741300
05/05/2017 51.40p 52.12p 50.95p 51.80p 3151523
04/05/2017 51.60p 51.75p 50.80p 51.25p 8756830
03/05/2017 52.25p 52.37p 51.55p 51.85p 2914302
02/05/2017 51.30p 52.35p 51.25p 52.20p 5826649
28/04/2017 51.60p 51.85p 51.20p 51.20p 4061058
27/04/2017 51.00p 51.30p 50.85p 51.30p 4099749
26/04/2017 51.50p 51.90p 51.00p 51.30p 5124904
25/04/2017 53.50p 53.50p 51.70p 51.70p 5573474
24/04/2017 51.85p 53.20p 51.70p 52.75p 5238642
21/04/2017 52.90p 52.90p 51.80p 52.30p 5494456
20/04/2017 55.60p 55.60p 51.55p 52.50p 12582491
19/04/2017 53.25p 55.35p 53.00p 55.30p 6859875
18/04/2017 54.05p 54.13p 52.40p 53.25p 4861117
13/04/2017 53.75p 54.50p 52.64p 54.15p 4898161
12/04/2017 54.80p 54.80p 53.30p 53.60p 1817398
11/04/2017 53.35p 54.40p 52.85p 53.65p 2472603
10/04/2017 54.05p 54.25p 52.49p 52.90p 9025856
07/04/2017 55.00p 55.15p 54.25p 54.50p 2553972
06/04/2017 53.00p 54.50p 53.00p 54.50p 1250067
05/04/2017 53.05p 54.15p 53.05p 53.90p 2256975
04/04/2017 53.95p 54.30p 53.20p 53.30p 2904003
03/04/2017 54.85p 55.10p 54.05p 54.15p 3591642
31/03/2017 54.10p 54.90p 53.48p 54.40p 11575647
30/03/2017 54.55p 54.55p 53.45p 53.75p 1795023
29/03/2017 53.70p 53.90p 53.00p 53.85p 68939680
28/03/2017 54.10p 54.17p 53.30p 53.45p 2363489
27/03/2017 53.85p 54.50p 53.48p 53.90p 3160994
24/03/2017 54.55p 54.55p 53.75p 54.10p 14453102
23/03/2017 53.50p 54.95p 53.09p 54.50p 20903448
22/03/2017 54.30p 54.30p 52.85p 53.35p 4331980
21/03/2017 53.65p 55.05p 53.65p 54.65p 4131974
20/03/2017 54.45p 54.68p 53.70p 54.20p 2884686
17/03/2017 54.50p 54.80p 53.90p 54.80p 4583127
16/03/2017 53.75p 54.65p 52.25p 54.65p 41877624
15/03/2017 53.50p 53.65p 53.20p 53.40p 4759633
14/03/2017 54.00p 54.25p 53.20p 53.60p 2110468
13/03/2017 54.40p 54.40p 53.80p 54.15p 19856688
10/03/2017 53.15p 54.05p 52.95p 54.00p 4163719
09/03/2017 52.95p 53.65p 51.93p 53.10p 6429359
08/03/2017 53.00p 53.00p 51.95p 52.40p 8698213
07/03/2017 52.40p 53.00p 52.30p 52.50p 3779099
06/03/2017 53.50p 53.58p 52.75p 53.20p 2559740
03/03/2017 51.55p 53.25p 51.55p 53.25p 4143818
02/03/2017 53.35p 53.61p 51.80p 52.10p 11492938
01/03/2017 53.75p 54.85p 53.30p 54.75p 5835643
28/02/2017 53.00p 53.66p 52.65p 53.65p 2755800
27/02/2017 53.30p 53.50p 53.00p 53.00p 2199199
24/02/2017 53.25p 53.35p 52.74p 53.20p 2196596
23/02/2017 53.95p 53.95p 52.70p 52.80p 2407538
22/02/2017 53.95p 53.95p 53.20p 53.60p 1986049
21/02/2017 53.30p 53.96p 53.30p 53.50p 1969627
20/02/2017 53.05p 54.50p 53.05p 53.75p 3499072
17/02/2017 54.00p 54.20p 52.50p 53.30p 4504506
16/02/2017 54.95p 54.95p 53.14p 53.85p 2890003
15/02/2017 54.55p 54.60p 53.75p 53.95p 3507902
14/02/2017 54.55p 55.03p 54.10p 54.50p 2173814
13/02/2017 55.60p 55.60p 54.00p 54.10p 3004005
10/02/2017 55.15p 56.06p 55.15p 55.55p 2720388
09/02/2017 54.25p 55.30p 54.25p 55.30p 2971500
08/02/2017 54.65p 55.21p 54.39p 54.80p 3885699
07/02/2017 53.90p 54.80p 53.60p 54.65p 3741480
06/02/2017 54.30p 54.36p 53.10p 53.40p 2319363
03/02/2017 53.55p 54.50p 53.50p 54.40p 2743525
02/02/2017 53.55p 54.61p 53.55p 54.00p 3719425
01/02/2017 53.05p 54.85p 52.61p 54.40p 6337207
31/01/2017 52.90p 53.20p 52.30p 52.55p 5458068
30/01/2017 52.20p 53.25p 51.75p 53.05p 2568623
27/01/2017 52.75p 52.85p 52.25p 52.40p 2641755
26/01/2017 53.25p 53.25p 51.91p 52.70p 2758579
25/01/2017 53.00p 53.10p 52.55p 52.75p 5680572
24/01/2017 54.20p 54.20p 52.10p 52.50p 5473666
23/01/2017 53.30p 54.01p 53.05p 53.60p 3558210
20/01/2017 55.55p 55.55p 53.25p 53.25p 5340006
19/01/2017 55.25p 55.50p 54.45p 54.80p 3110037
18/01/2017 55.55p 55.55p 54.10p 54.95p 4901693
17/01/2017 54.25p 55.05p 54.25p 54.50p 4873007
16/01/2017 56.60p 56.65p 54.90p 55.15p 5761077
13/01/2017 56.00p 59.00p 55.90p 56.55p 16744842
12/01/2017 56.50p 57.90p 55.35p 57.30p 12892328
11/01/2017 53.00p 54.60p 52.85p 54.35p 6908466
10/01/2017 52.75p 53.15p 52.55p 52.70p 3489080
09/01/2017 52.50p 52.97p 52.25p 52.70p 3879771
06/01/2017 51.85p 52.85p 51.40p 52.45p 4734894
05/01/2017 51.25p 52.20p 51.25p 51.80p 4371654
04/01/2017 54.50p 54.50p 51.40p 51.40p 10829927
03/01/2017 56.10p 56.70p 54.95p 55.05p 8046457
30/12/2016 56.75p 57.50p 56.75p 57.30p 718388
29/12/2016 56.75p 57.20p 56.53p 57.15p 1105947
28/12/2016 57.10p 58.19p 56.35p 56.65p 1658869
23/12/2016 57.60p 57.60p 56.90p 57.25p 735660
22/12/2016 56.45p 57.55p 56.05p 57.40p 2740944
21/12/2016 56.95p 57.45p 55.90p 56.10p 2513721
20/12/2016 57.70p 58.00p 56.40p 56.70p 3705258
19/12/2016 58.85p 59.00p 57.25p 57.40p 1697491
16/12/2016 58.30p 58.60p 57.00p 57.70p 3449865
15/12/2016 57.15p 58.25p 56.59p 57.75p 3492234
14/12/2016 56.95p 57.00p 56.35p 56.80p 32261766
13/12/2016 57.00p 57.65p 56.65p 56.75p 2460379
12/12/2016 57.80p 58.75p 57.50p 57.60p 2954956
09/12/2016 58.00p 58.40p 57.65p 58.00p 5953518
08/12/2016 56.70p 58.00p 56.40p 57.20p 4787048
07/12/2016 57.70p 58.29p 57.25p 58.15p 4732451
06/12/2016 57.35p 57.95p 56.80p 57.85p 2371967
05/12/2016 56.30p 58.45p 56.05p 58.00p 6747019
02/12/2016 56.15p 56.45p 55.34p 56.30p 4106185
01/12/2016 55.90p 56.03p 54.65p 55.80p 3080074
30/11/2016 56.00p 56.00p 54.85p 55.40p 3983994
29/11/2016 54.85p 56.15p 54.80p 55.60p 2292787
28/11/2016 55.80p 57.23p 55.00p 55.00p 3771734
25/11/2016 57.45p 57.45p 56.25p 56.70p 1427831
24/11/2016 57.00p 57.20p 56.70p 56.85p 1368967

*Close Price adjusted for both dividends and splits