Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/11/2016 57.00p 57.80p 56.70p 56.95p 7119015
22/11/2016 57.70p 57.71p 57.10p 57.40p 4788727
21/11/2016 58.00p 58.00p 56.70p 57.10p 5087605
18/11/2016 58.05p 59.35p 57.35p 58.00p 5665015
17/11/2016 56.60p 58.05p 56.00p 58.00p 3877751
16/11/2016 55.75p 57.05p 55.55p 56.00p 4109150
15/11/2016 56.95p 59.02p 55.90p 55.95p 5132035
14/11/2016 58.00p 58.95p 57.60p 58.15p 4102884
11/11/2016 57.15p 57.70p 55.96p 57.35p 8352036
10/11/2016 55.80p 57.55p 55.80p 56.80p 5249916
09/11/2016 55.30p 56.50p 54.95p 55.65p 3908822
08/11/2016 55.85p 56.80p 55.45p 55.95p 3895225
07/11/2016 55.70p 56.50p 55.15p 56.00p 2759652
04/11/2016 56.10p 56.10p 54.40p 55.15p 4038611
03/11/2016 53.10p 56.05p 53.10p 56.00p 8601421
02/11/2016 53.85p 54.15p 53.05p 53.60p 10311669
01/11/2016 53.75p 54.15p 53.35p 53.45p 11654662
31/10/2016 54.55p 54.95p 53.64p 53.70p 3813954
28/10/2016 54.80p 55.60p 54.35p 55.00p 5191020
27/10/2016 54.90p 56.25p 54.45p 55.35p 6441281
26/10/2016 53.90p 54.65p 52.86p 53.70p 6165346
25/10/2016 55.25p 55.25p 53.70p 54.20p 2908640
24/10/2016 54.95p 55.60p 54.65p 54.90p 2949617
21/10/2016 55.50p 55.50p 53.75p 54.55p 4422439
20/10/2016 55.50p 55.85p 54.20p 54.90p 3845402
19/10/2016 55.45p 55.75p 54.15p 54.90p 3735335
18/10/2016 54.15p 56.35p 53.05p 55.30p 5327613
17/10/2016 53.85p 54.30p 52.55p 53.95p 7330390
14/10/2016 56.40p 57.10p 54.85p 55.20p 11810416
13/10/2016 56.00p 57.45p 55.15p 56.15p 3092042
12/10/2016 57.20p 58.16p 56.15p 56.80p 2494868
11/10/2016 56.20p 57.95p 55.10p 57.40p 2856486
10/10/2016 55.20p 56.15p 54.39p 55.50p 3192170
07/10/2016 57.10p 57.10p 54.51p 54.90p 3221276
06/10/2016 57.40p 57.40p 55.70p 57.10p 2581730
05/10/2016 56.10p 57.10p 55.45p 56.60p 2413101
04/10/2016 55.10p 57.15p 54.99p 56.05p 4809679
03/10/2016 56.25p 56.25p 55.00p 55.45p 3605508
30/09/2016 55.35p 56.30p 54.25p 55.75p 4568414
29/09/2016 57.20p 57.51p 55.45p 55.55p 2896095
28/09/2016 55.75p 57.60p 55.60p 57.05p 2816874
27/09/2016 56.60p 56.86p 55.75p 55.85p 3055979
26/09/2016 56.70p 56.70p 55.60p 56.30p 1710893
23/09/2016 56.60p 57.45p 55.20p 57.35p 2272723
22/09/2016 55.75p 56.60p 54.75p 56.55p 3048103
21/09/2016 56.00p 56.55p 55.30p 55.50p 4945437
20/09/2016 57.10p 57.40p 56.00p 56.00p 2123408
19/09/2016 57.40p 58.18p 56.50p 57.65p 2304450
16/09/2016 57.75p 59.50p 56.35p 57.45p 5768305
15/09/2016 57.60p 58.75p 56.85p 58.55p 1899547
14/09/2016 60.25p 60.65p 57.85p 57.85p 2379896
13/09/2016 59.95p 61.00p 58.50p 60.55p 2179724
12/09/2016 60.85p 60.85p 59.35p 59.85p 2212113
09/09/2016 62.60p 63.80p 60.50p 60.85p 3955424
08/09/2016 62.10p 64.25p 62.10p 64.05p 4946620
07/09/2016 62.55p 63.30p 61.30p 62.40p 1914978
06/09/2016 60.95p 63.05p 60.70p 62.75p 1939020
05/09/2016 61.35p 62.45p 60.60p 60.95p 1626408
02/09/2016 62.20p 62.65p 59.75p 61.95p 6714837
01/09/2016 61.80p 63.20p 58.75p 61.95p 6884331
31/08/2016 60.00p 61.04p 59.70p 60.60p 4108786
30/08/2016 61.45p 62.40p 59.95p 60.05p 3751731
26/08/2016 63.25p 63.35p 61.90p 62.80p 2197505
25/08/2016 62.15p 62.90p 61.50p 62.70p 11883141
24/08/2016 62.40p 63.55p 62.40p 63.05p 1901736
23/08/2016 62.00p 63.50p 61.58p 62.55p 2471811
22/08/2016 60.35p 62.55p 60.16p 62.30p 2632582
19/08/2016 60.60p 60.90p 59.05p 59.85p 1942502
18/08/2016 58.95p 60.15p 58.70p 60.00p 1599163
17/08/2016 59.65p 60.25p 58.75p 58.95p 3099523
16/08/2016 58.70p 61.30p 58.70p 59.70p 2891755
15/08/2016 58.85p 60.00p 58.66p 59.90p 2285621
12/08/2016 56.65p 59.80p 56.65p 58.90p 3459239
11/08/2016 56.75p 57.30p 55.85p 56.75p 1853098
10/08/2016 58.65p 59.32p 56.70p 57.10p 3264739
09/08/2016 55.50p 58.70p 55.50p 58.40p 3061392
08/08/2016 55.90p 56.85p 55.40p 55.90p 2322205
05/08/2016 55.35p 56.40p 55.15p 55.90p 1944567
04/08/2016 55.95p 56.13p 54.90p 55.25p 2409807
03/08/2016 55.75p 56.00p 54.70p 55.05p 2611001
02/08/2016 55.55p 56.46p 54.50p 54.95p 2756366
01/08/2016 57.15p 57.15p 55.60p 55.85p 2181279
29/07/2016 58.20p 58.55p 55.85p 56.05p 2920133
28/07/2016 58.45p 59.65p 58.07p 58.25p 2158439
27/07/2016 56.50p 59.35p 56.49p 58.85p 2616517
26/07/2016 57.00p 57.16p 55.99p 56.50p 1861085
25/07/2016 56.90p 57.15p 56.40p 56.85p 2825653
22/07/2016 56.30p 56.85p 55.75p 56.30p 2947760
21/07/2016 56.70p 57.20p 56.45p 56.55p 7808419
20/07/2016 56.90p 57.95p 56.70p 57.00p 3845604
19/07/2016 56.25p 57.25p 56.25p 56.75p 2815011
18/07/2016 57.00p 58.04p 56.15p 57.15p 3987691
15/07/2016 55.25p 56.95p 55.25p 56.85p 3158495
14/07/2016 55.95p 57.30p 55.45p 56.00p 2371390
13/07/2016 56.75p 58.40p 55.90p 55.90p 3828304
12/07/2016 57.25p 59.35p 56.50p 56.65p 4460741
11/07/2016 55.90p 58.00p 55.65p 57.75p 7882475
08/07/2016 52.80p 57.10p 52.80p 55.90p 3740344
07/07/2016 53.00p 54.80p 52.80p 53.00p 3390379
06/07/2016 52.90p 53.16p 51.25p 52.90p 4448349
05/07/2016 54.45p 55.35p 52.84p 53.30p 3397397
04/07/2016 55.90p 56.42p 54.70p 54.95p 2252240
01/07/2016 55.45p 56.52p 55.20p 56.10p 2425574
30/06/2016 54.30p 56.00p 54.25p 55.30p 2978109
29/06/2016 54.90p 55.95p 53.95p 54.90p 3621648
28/06/2016 53.15p 55.10p 52.50p 54.40p 6880079
27/06/2016 58.40p 58.40p 52.60p 53.25p 6536258
24/06/2016 61.00p 61.00p 53.55p 58.65p 7985493
23/06/2016 69.60p 70.15p 67.65p 67.80p 5912459
22/06/2016 72.35p 72.70p 69.60p 69.70p 6887087
21/06/2016 73.90p 74.80p 73.45p 74.25p 3345930
20/06/2016 73.10p 75.05p 71.08p 74.40p 2881291
17/06/2016 70.25p 73.00p 69.83p 72.30p 4398770
16/06/2016 69.55p 71.55p 69.05p 70.40p 3330694
15/06/2016 69.60p 71.24p 69.55p 70.30p 2527515
14/06/2016 68.80p 70.80p 68.75p 69.25p 2086342
13/06/2016 69.55p 70.35p 68.27p 69.40p 2005484
10/06/2016 69.95p 71.30p 69.10p 69.40p 1838925
09/06/2016 71.30p 72.45p 70.85p 71.20p 1672840
08/06/2016 72.55p 73.00p 70.90p 71.20p 2547309
07/06/2016 72.05p 72.85p 71.65p 71.65p 1623300
06/06/2016 70.80p 72.00p 69.90p 71.70p 1981678
03/06/2016 71.20p 71.25p 70.25p 70.80p 2590069
02/06/2016 70.25p 71.60p 69.30p 71.30p 3051420
01/06/2016 73.25p 73.95p 70.65p 70.80p 2860064
31/05/2016 74.30p 75.03p 73.60p 73.95p 1880470
27/05/2016 73.40p 75.15p 73.25p 74.80p 2090685
26/05/2016 75.70p 75.70p 73.45p 73.70p 1713008
25/05/2016 75.25p 75.25p 73.70p 73.75p 2099997
24/05/2016 73.75p 75.20p 73.45p 75.15p 2113029
23/05/2016 74.10p 75.10p 74.00p 74.70p 1338557
20/05/2016 75.95p 75.95p 73.75p 74.35p 1795834
19/05/2016 74.15p 75.75p 73.75p 75.00p 2407699
18/05/2016 73.50p 75.10p 73.50p 74.05p 1836863
17/05/2016 74.10p 75.50p 73.70p 74.00p 1296319
16/05/2016 73.20p 74.20p 73.05p 73.45p 856665
13/05/2016 75.10p 75.10p 73.20p 73.90p 2622146
12/05/2016 75.25p 75.25p 73.15p 74.05p 2332951
11/05/2016 75.05p 75.19p 73.90p 74.40p 1368166
10/05/2016 75.20p 75.60p 74.60p 74.65p 2750655
09/05/2016 75.25p 75.40p 73.90p 74.35p 4863981
06/05/2016 75.05p 75.35p 74.05p 74.75p 2550336
05/05/2016 75.85p 76.50p 74.40p 74.95p 3890282
04/05/2016 78.00p 78.00p 74.90p 76.05p 3499911
03/05/2016 78.70p 79.30p 77.75p 78.00p 1975746
29/04/2016 79.80p 79.80p 77.95p 78.40p 2593061
28/04/2016 80.40p 81.00p 79.44p 80.00p 1768276
27/04/2016 78.80p 80.85p 78.15p 80.60p 2072865
26/04/2016 79.45p 80.05p 78.30p 78.75p 3000496
25/04/2016 79.60p 80.00p 78.68p 79.00p 2549082
22/04/2016 77.85p 80.55p 77.85p 79.80p 3361457
21/04/2016 78.95p 80.33p 78.15p 78.40p 2974233
20/04/2016 80.45p 81.93p 78.00p 78.95p 3252832
19/04/2016 79.75p 82.15p 79.75p 81.55p 3017670
18/04/2016 81.10p 81.10p 78.95p 79.80p 4712339
15/04/2016 79.90p 81.40p 78.61p 81.25p 2906868
14/04/2016 78.95p 81.25p 77.90p 80.35p 4971190
13/04/2016 76.30p 77.80p 76.25p 77.35p 1871876
12/04/2016 75.55p 76.15p 74.76p 75.95p 1546248
11/04/2016 74.75p 76.10p 74.31p 75.15p 1440431
08/04/2016 74.30p 75.50p 74.05p 75.25p 1778013
07/04/2016 74.10p 74.50p 72.60p 74.00p 1462031
06/04/2016 72.60p 73.70p 72.60p 73.55p 1873839
05/04/2016 73.20p 73.50p 72.35p 73.05p 1388732
04/04/2016 73.30p 74.20p 73.20p 73.25p 1457565
01/04/2016 74.25p 74.55p 72.60p 73.75p 2355042
31/03/2016 73.30p 75.25p 73.29p 75.20p 2863535
30/03/2016 73.15p 74.00p 72.00p 73.25p 4144560
29/03/2016 72.80p 74.60p 72.53p 74.00p 2399570
24/03/2016 74.00p 74.42p 71.95p 72.30p 4081944
23/03/2016 74.60p 76.25p 74.11p 74.75p 1818398
22/03/2016 75.50p 75.53p 74.35p 74.90p 2385587
21/03/2016 75.95p 76.75p 74.95p 74.95p 2075848
18/03/2016 75.05p 76.20p 72.50p 75.80p 6680236
17/03/2016 78.00p 78.05p 76.05p 76.25p 3335145
16/03/2016 77.65p 77.90p 76.85p 77.00p 3124276
15/03/2016 79.45p 79.90p 77.15p 77.20p 2318348
14/03/2016 77.85p 79.30p 77.85p 79.00p 1574213
11/03/2016 75.55p 77.75p 75.17p 77.30p 2333080
10/03/2016 75.75p 77.10p 74.70p 75.00p 2580488
09/03/2016 76.15p 78.15p 75.77p 77.40p 1878742
08/03/2016 77.50p 78.30p 75.75p 77.85p 1768844
07/03/2016 78.70p 79.10p 75.95p 76.25p 2702588
04/03/2016 78.80p 79.51p 78.10p 78.60p 1328968
03/03/2016 79.75p 79.75p 78.15p 78.60p 1381513
02/03/2016 81.15p 81.50p 79.15p 80.25p 2151747
01/03/2016 80.15p 81.45p 79.00p 81.45p 2467063
29/02/2016 77.50p 80.01p 77.50p 80.00p 1738998
26/02/2016 75.95p 79.30p 75.95p 78.35p 4226110
25/02/2016 76.50p 78.35p 75.70p 76.20p 2426099
24/02/2016 77.60p 78.09p 74.85p 75.70p 2730460
23/02/2016 78.40p 79.23p 77.45p 78.15p 2387509
22/02/2016 78.05p 80.10p 78.05p 78.95p 2093603
19/02/2016 77.20p 79.15p 77.20p 78.85p 2330416
18/02/2016 75.90p 78.10p 75.35p 77.85p 2538370
17/02/2016 74.05p 75.90p 74.05p 75.10p 2893995
16/02/2016 74.70p 75.50p 74.13p 74.85p 1410889
15/02/2016 75.60p 76.62p 74.70p 74.80p 1469681
12/02/2016 71.75p 75.25p 71.75p 74.65p 3180247
11/02/2016 75.25p 75.25p 72.10p 72.50p 1916982

*Close Price adjusted for both dividends and splits