Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/07/2014 63.00p 64.15p 62.85p 62.90p 2292104
11/07/2014 63.20p 63.45p 62.15p 62.45p 2138879
10/07/2014 65.00p 65.10p 62.50p 63.45p 2562161
09/07/2014 66.25p 66.80p 64.75p 65.05p 2559354
08/07/2014 67.00p 67.85p 65.73p 66.15p 3518670
07/07/2014 68.20p 68.65p 66.05p 66.20p 2580612
04/07/2014 67.00p 68.80p 67.00p 68.20p 2034439
03/07/2014 68.35p 68.75p 67.05p 67.45p 2187600
02/07/2014 68.05p 69.00p 67.60p 68.35p 3187489
01/07/2014 68.30p 68.60p 67.25p 68.10p 3335021
30/06/2014 67.15p 70.20p 67.15p 68.45p 2678344
27/06/2014 68.00p 68.60p 66.15p 67.25p 4334814
26/06/2014 69.10p 69.85p 68.15p 68.30p 1572723
25/06/2014 69.95p 70.11p 67.95p 69.10p 2550973
24/06/2014 68.20p 69.80p 68.20p 69.55p 3831341
23/06/2014 71.05p 71.91p 68.59p 68.60p 4971085
20/06/2014 72.00p 73.70p 70.79p 70.80p 7972751
19/06/2014 71.60p 74.10p 71.60p 72.10p 7039915
18/06/2014 72.70p 73.15p 71.35p 71.65p 2891658
17/06/2014 72.95p 73.70p 72.30p 72.75p 12768379
16/06/2014 72.00p 73.40p 71.25p 73.00p 4648868
13/06/2014 72.80p 73.14p 70.55p 71.25p 3742680
12/06/2014 73.25p 73.61p 72.80p 73.00p 1417028
11/06/2014 73.35p 73.45p 72.07p 73.00p 2512208
10/06/2014 73.15p 73.35p 72.75p 73.00p 2007646
09/06/2014 73.60p 74.00p 72.85p 73.00p 3280175
06/06/2014 73.15p 73.70p 72.75p 73.00p 3018045
05/06/2014 74.50p 74.50p 72.60p 72.85p 5067730
04/06/2014 76.20p 76.90p 74.25p 74.50p 2217519
03/06/2014 75.95p 76.90p 75.63p 76.90p 1602353
02/06/2014 76.55p 77.65p 75.80p 75.95p 2635182
30/05/2014 77.00p 77.75p 75.48p 76.15p 4736420
29/05/2014 77.70p 78.20p 76.50p 76.65p 1702974
28/05/2014 77.45p 78.23p 76.75p 77.60p 1819794
27/05/2014 78.40p 78.70p 77.15p 77.25p 2005280
23/05/2014 78.20p 78.65p 77.47p 77.85p 1779218
22/05/2014 79.15p 79.15p 77.45p 78.00p 1698980
21/05/2014 78.15p 79.28p 77.90p 78.30p 1447373
20/05/2014 78.25p 79.35p 77.75p 78.00p 2050065
19/05/2014 78.95p 79.73p 77.20p 78.30p 1853100
16/05/2014 79.40p 79.80p 76.87p 78.90p 2817802
15/05/2014 80.35p 80.60p 78.80p 78.95p 2968686
14/05/2014 79.75p 80.00p 79.35p 79.95p 1860642
13/05/2014 79.45p 80.40p 78.85p 79.55p 2081766
12/05/2014 82.00p 82.11p 78.85p 79.00p 3105003
09/05/2014 79.95p 82.25p 79.95p 81.60p 7204851
08/05/2014 79.65p 80.30p 78.80p 80.00p 2215746
07/05/2014 80.10p 80.20p 78.31p 78.80p 1869571
06/05/2014 80.50p 80.85p 79.50p 80.00p 1350740
02/05/2014 80.20p 80.65p 79.60p 80.15p 2203154
01/05/2014 80.60p 80.70p 78.94p 80.10p 1072921
30/04/2014 79.75p 80.75p 78.75p 80.20p 2559724
29/04/2014 79.85p 80.55p 78.70p 79.30p 2484957
28/04/2014 78.70p 80.40p 78.50p 79.50p 2313810
25/04/2014 80.25p 80.85p 79.05p 79.50p 2313327
24/04/2014 80.80p 81.10p 79.75p 80.35p 3790875
23/04/2014 80.70p 81.00p 79.90p 80.55p 2316713
22/04/2014 79.45p 81.30p 79.00p 80.40p 3924027
17/04/2014 79.35p 80.50p 79.00p 79.40p 3428075
16/04/2014 81.95p 82.15p 80.65p 81.00p 6343983
15/04/2014 78.60p 82.40p 76.78p 81.00p 8989899
14/04/2014 75.80p 77.55p 74.90p 77.55p 5171439
11/04/2014 77.05p 77.65p 76.05p 76.50p 2663139
10/04/2014 79.90p 80.35p 77.15p 77.65p 3653062
09/04/2014 79.30p 80.00p 78.70p 79.50p 2801787
08/04/2014 79.25p 79.90p 77.90p 79.00p 4135428
07/04/2014 78.65p 79.10p 77.60p 79.00p 8048065
04/04/2014 80.00p 80.00p 78.75p 79.10p 3588217
03/04/2014 81.00p 81.35p 79.78p 79.80p 4332614
02/04/2014 80.75p 82.05p 79.88p 80.70p 4379927
01/04/2014 80.40p 80.75p 79.25p 80.15p 3015983
31/03/2014 78.30p 80.00p 77.55p 79.95p 3027780
28/03/2014 78.05p 79.05p 77.53p 77.55p 4240251
27/03/2014 76.75p 78.18p 76.20p 77.85p 5215214
26/03/2014 75.40p 76.65p 74.95p 76.55p 3425377
25/03/2014 74.05p 75.40p 73.85p 74.95p 2711810
24/03/2014 74.55p 75.35p 73.60p 73.60p 5128391
21/03/2014 75.40p 76.00p 74.00p 74.45p 16400506
20/03/2014 74.70p 75.40p 73.95p 75.30p 3994591
19/03/2014 76.30p 76.40p 74.70p 75.00p 3822208
18/03/2014 76.55p 76.55p 74.85p 75.95p 4831330
17/03/2014 76.55p 77.15p 75.62p 76.45p 3019413
14/03/2014 77.10p 77.15p 75.45p 76.00p 3240060
13/03/2014 79.15p 79.15p 77.05p 77.05p 3076392
12/03/2014 79.00p 79.35p 78.20p 78.80p 7008669
11/03/2014 79.20p 79.65p 78.49p 79.00p 3297783
10/03/2014 79.75p 79.80p 78.70p 78.90p 3605308
07/03/2014 80.95p 80.95p 79.57p 79.65p 5966935
06/03/2014 79.60p 81.42p 79.06p 80.80p 5667450
05/03/2014 78.80p 80.40p 77.80p 79.15p 5276584
04/03/2014 75.55p 78.35p 74.65p 77.85p 6190653
03/03/2014 74.90p 75.70p 73.25p 74.65p 4000631
28/02/2014 73.95p 75.95p 73.70p 75.70p 3648331
27/02/2014 73.90p 74.35p 72.90p 73.70p 2515071
26/02/2014 75.15p 75.51p 73.85p 74.50p 3306202
25/02/2014 74.65p 75.30p 72.90p 75.00p 5752744
24/02/2014 74.75p 74.80p 73.40p 74.40p 2487250
21/02/2014 75.40p 75.54p 73.75p 74.95p 3757434
20/02/2014 74.70p 75.25p 74.20p 74.95p 2683709
19/02/2014 75.05p 75.49p 74.15p 74.85p 2255421
18/02/2014 75.75p 75.75p 74.20p 74.90p 4781417
17/02/2014 74.50p 75.85p 73.95p 75.75p 3519986
14/02/2014 76.15p 76.15p 74.30p 74.40p 5613593
13/02/2014 77.25p 77.50p 75.55p 75.95p 3047717
12/02/2014 78.40p 79.60p 76.90p 77.00p 5266485
11/02/2014 74.55p 77.85p 73.90p 77.70p 5503292
10/02/2014 74.55p 75.00p 73.60p 73.90p 3820675
07/02/2014 73.95p 74.50p 73.20p 73.90p 3748598
06/02/2014 73.90p 74.45p 72.70p 73.25p 3573617
05/02/2014 72.55p 73.40p 71.90p 72.95p 4341203
04/02/2014 73.00p 73.20p 71.60p 72.30p 4439630
03/02/2014 74.15p 75.55p 72.75p 73.00p 3882598
31/01/2014 75.50p 75.90p 73.40p 74.05p 4020674
30/01/2014 74.55p 75.25p 74.26p 75.20p 5449656
29/01/2014 76.60p 77.00p 74.00p 74.35p 6138572
28/01/2014 76.25p 76.85p 75.60p 75.70p 4986168
27/01/2014 76.85p 77.25p 75.60p 75.60p 5135075
24/01/2014 79.10p 79.90p 76.45p 76.60p 6132467
23/01/2014 79.80p 80.60p 78.35p 78.65p 4790279
22/01/2014 81.10p 81.75p 79.10p 79.75p 4763989
21/01/2014 81.05p 81.50p 80.40p 80.70p 3854075
20/01/2014 82.20p 82.80p 80.60p 80.85p 4655044
17/01/2014 82.25p 83.25p 81.15p 82.05p 6648465
16/01/2014 82.00p 83.30p 81.00p 81.90p 9072263
15/01/2014 85.70p 86.20p 82.20p 83.20p 68669840
14/01/2014 85.60p 86.90p 84.62p 85.30p 10752286
13/01/2014 84.00p 86.90p 82.95p 85.65p 16689795
10/01/2014 76.50p 81.80p 76.45p 81.55p 11795551
09/01/2014 76.40p 76.55p 75.39p 76.20p 17119896
08/01/2014 75.00p 77.35p 74.73p 76.25p 31501246
07/01/2014 76.65p 77.02p 75.05p 76.85p 9095681
06/01/2014 78.35p 79.10p 76.80p 77.25p 16887648
03/01/2014 75.35p 78.39p 74.17p 78.10p 13254604
02/01/2014 73.00p 76.00p 70.88p 75.15p 31951588
31/12/2013 83.50p 83.50p 70.85p 73.00p 17627364
30/12/2013 82.35p 83.45p 80.70p 83.15p 3318305
27/12/2013 82.65p 83.23p 81.25p 81.85p 3009109
24/12/2013 82.15p 83.30p 80.90p 81.40p 2007048
23/12/2013 80.60p 82.12p 80.35p 81.80p 4143446
20/12/2013 79.45p 80.55p 79.00p 80.35p 7977688
19/12/2013 79.00p 80.19p 78.45p 79.55p 8173887
18/12/2013 82.00p 82.30p 78.15p 78.45p 9942010
17/12/2013 85.90p 86.30p 81.85p 82.00p 6099277
16/12/2013 85.00p 86.30p 85.00p 85.85p 3928363
13/12/2013 85.25p 86.16p 83.88p 85.20p 7787386
12/12/2013 88.40p 88.69p 85.40p 85.75p 5040811
11/12/2013 87.70p 89.40p 87.70p 88.30p 5043255
10/12/2013 86.80p 88.59p 86.51p 87.80p 5897561
09/12/2013 87.70p 88.64p 86.12p 86.75p 5378951
06/12/2013 90.50p 91.35p 87.30p 87.70p 6224878
05/12/2013 90.10p 92.62p 89.80p 90.40p 7073923
04/12/2013 90.10p 92.15p 89.99p 90.45p 8790233
03/12/2013 92.35p 93.75p 91.60p 92.20p 7475590
02/12/2013 93.60p 96.75p 91.68p 92.95p 10821157
29/11/2013 96.30p 97.95p 95.06p 96.75p 4372756
28/11/2013 95.50p 97.00p 95.50p 96.40p 2805989
27/11/2013 96.75p 98.30p 95.95p 96.05p 4076821
26/11/2013 97.05p 98.12p 96.11p 97.00p 3169635
25/11/2013 97.50p 97.70p 96.19p 96.95p 2734226
22/11/2013 93.40p 97.25p 93.40p 96.85p 5136714
21/11/2013 96.90p 97.10p 92.70p 94.00p 6105296
20/11/2013 96.75p 97.40p 93.90p 96.95p 7808916
19/11/2013 98.60p 98.75p 96.00p 96.95p 6056285
18/11/2013 97.55p 98.85p 97.34p 98.75p 4575313
15/11/2013 100.90p 101.80p 97.30p 98.20p 5898306
14/11/2013 101.50p 102.70p 100.07p 100.50p 3627124
13/11/2013 102.30p 103.17p 100.80p 100.90p 4054346
12/11/2013 102.90p 102.90p 98.93p 102.30p 2029767
11/11/2013 103.20p 104.17p 102.40p 102.70p 2213174
08/11/2013 102.50p 103.30p 100.33p 103.10p 3281274
07/11/2013 102.70p 104.00p 101.30p 103.00p 3549632
06/11/2013 100.90p 102.80p 100.40p 102.50p 4235579
05/11/2013 101.60p 102.10p 100.10p 100.40p 3398916
04/11/2013 102.40p 103.47p 101.30p 101.60p 3333045
01/11/2013 102.40p 102.90p 101.10p 101.80p 2869718
31/10/2013 100.60p 102.30p 99.95p 101.90p 5079911
30/10/2013 100.60p 101.99p 99.41p 101.10p 5641390
29/10/2013 99.15p 101.50p 98.60p 99.00p 5947242
28/10/2013 98.55p 99.86p 96.60p 99.30p 7916615
25/10/2013 98.60p 101.00p 97.20p 99.45p 13702593
24/10/2013 107.20p 110.70p 99.98p 101.00p 18110504
23/10/2013 111.00p 111.40p 109.60p 110.70p 3900257
22/10/2013 112.00p 112.50p 110.80p 111.40p 3988220
21/10/2013 113.20p 113.50p 110.00p 111.80p 5229474
18/10/2013 109.80p 111.24p 109.50p 110.00p 3165677
17/10/2013 109.60p 110.03p 107.90p 109.70p 1753263
16/10/2013 107.80p 110.10p 107.40p 110.00p 2855811
15/10/2013 107.90p 109.10p 107.60p 108.30p 2019124
14/10/2013 107.10p 108.70p 106.20p 107.50p 3023138
11/10/2013 105.50p 107.52p 105.00p 107.20p 2551788
10/10/2013 104.30p 106.00p 103.70p 105.10p 3256188
09/10/2013 101.70p 104.00p 101.20p 104.00p 4215860
08/10/2013 103.10p 103.40p 100.70p 101.70p 4432944
07/10/2013 103.20p 103.50p 102.30p 103.40p 1918351
04/10/2013 104.40p 105.00p 102.10p 103.50p 11081634
03/10/2013 104.40p 107.50p 103.89p 104.60p 3757954
02/10/2013 104.00p 105.00p 103.70p 104.80p 3093516
01/10/2013 102.50p 104.30p 101.60p 104.00p 3214574
30/09/2013 100.00p 103.10p 99.90p 102.20p 3271496
27/09/2013 102.30p 103.30p 100.80p 100.90p 3094306

*Close Price adjusted for both dividends and splits