Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2013 101.60p 102.60p 101.30p 101.90p 1731162
25/09/2013 101.00p 102.10p 100.94p 101.60p 2334484
24/09/2013 100.20p 102.00p 100.00p 101.30p 3108806
23/09/2013 100.30p 100.50p 99.25p 100.00p 4740875
20/09/2013 101.90p 102.10p 99.10p 99.10p 11021979
19/09/2013 104.90p 104.90p 101.50p 101.80p 4028353
18/09/2013 105.00p 105.20p 102.00p 103.00p 4007464
17/09/2013 103.00p 107.80p 103.00p 105.00p 9918654
16/09/2013 102.90p 103.60p 102.00p 103.20p 5204620
13/09/2013 102.60p 102.90p 100.80p 102.00p 2960993
12/09/2013 103.10p 104.10p 102.00p 102.80p 4466111
11/09/2013 104.40p 105.20p 102.00p 102.40p 4463442
10/09/2013 105.30p 107.20p 104.50p 104.60p 3630913
09/09/2013 101.00p 105.20p 101.00p 104.50p 5159542
06/09/2013 101.50p 101.90p 100.10p 101.50p 2854160
05/09/2013 101.90p 103.50p 101.40p 101.70p 2667129
04/09/2013 103.80p 104.90p 101.00p 102.10p 5250921
03/09/2013 107.00p 107.60p 104.00p 104.00p 5868309
02/09/2013 107.00p 109.10p 106.20p 108.50p 2006555
30/08/2013 107.50p 108.00p 106.50p 107.10p 5141562
29/08/2013 109.00p 109.00p 102.40p 107.40p 2033218
28/08/2013 106.70p 107.50p 106.60p 107.00p 3714791
27/08/2013 107.30p 108.60p 104.31p 107.10p 3414373
23/08/2013 109.40p 110.00p 108.20p 109.30p 2136866
22/08/2013 108.30p 108.99p 107.50p 108.50p 1843198
21/08/2013 109.50p 110.00p 108.10p 108.10p 4088196
20/08/2013 108.70p 109.70p 107.80p 109.40p 2798778
19/08/2013 106.20p 109.60p 105.11p 109.40p 6983374
16/08/2013 105.00p 105.60p 104.20p 105.30p 4016357
15/08/2013 108.80p 109.10p 105.50p 105.60p 3720288
14/08/2013 108.70p 109.60p 108.30p 108.80p 3294406
13/08/2013 108.40p 109.50p 108.20p 109.10p 2613991
12/08/2013 108.00p 108.70p 107.60p 108.30p 2642370
09/08/2013 108.80p 108.90p 107.80p 108.00p 2477233
08/08/2013 107.80p 108.80p 107.80p 108.40p 2377760
07/08/2013 108.10p 108.50p 107.20p 107.90p 3970163
06/08/2013 108.00p 109.40p 107.60p 108.40p 3476354
05/08/2013 109.10p 109.21p 108.00p 108.90p 3119943
02/08/2013 109.50p 109.80p 108.00p 108.70p 3764511
01/08/2013 108.40p 109.75p 108.20p 109.30p 3623096
31/07/2013 108.00p 109.60p 107.90p 108.40p 2559907
30/07/2013 108.50p 109.20p 107.70p 108.30p 3692204
29/07/2013 107.40p 108.12p 107.00p 108.00p 3086398
26/07/2013 108.30p 108.80p 106.30p 107.00p 2963962
25/07/2013 107.20p 108.40p 107.00p 108.00p 3307440
24/07/2013 106.30p 108.10p 105.20p 107.90p 4476446
23/07/2013 105.40p 105.50p 103.97p 105.20p 3092064
22/07/2013 104.70p 105.80p 104.20p 104.80p 3220326
19/07/2013 104.80p 105.20p 103.99p 105.00p 3529408
18/07/2013 103.10p 105.40p 102.20p 105.10p 3061497
17/07/2013 103.70p 104.60p 102.50p 103.40p 4176030
16/07/2013 104.40p 104.70p 103.00p 103.80p 4428093
15/07/2013 103.30p 104.90p 102.60p 104.20p 3398214
12/07/2013 103.90p 104.10p 101.70p 102.90p 4908351
11/07/2013 101.50p 104.30p 100.50p 103.50p 7979719
10/07/2013 101.70p 101.70p 98.40p 100.50p 3924311
09/07/2013 98.45p 102.40p 97.30p 101.40p 9588545
08/07/2013 97.90p 98.90p 97.11p 97.90p 3014425
05/07/2013 97.00p 98.45p 96.85p 97.30p 3516085
04/07/2013 95.05p 98.35p 95.05p 97.70p 4822859
03/07/2013 95.80p 96.60p 94.10p 95.35p 3485782
02/07/2013 96.95p 97.30p 94.70p 96.25p 4750030
01/07/2013 96.00p 97.50p 95.40p 97.30p 4304369
28/06/2013 98.10p 98.15p 95.10p 95.40p 6802816
27/06/2013 91.00p 95.65p 89.10p 95.10p 12169790
26/06/2013 88.80p 90.80p 88.06p 90.80p 5491741
25/06/2013 86.95p 89.15p 86.95p 88.50p 3986223
24/06/2013 87.50p 88.36p 87.00p 87.00p 4272813
21/06/2013 88.80p 88.80p 86.42p 87.65p 5760883
20/06/2013 86.70p 88.00p 85.42p 86.65p 4520268
19/06/2013 88.35p 89.10p 87.50p 88.00p 3722301
18/06/2013 89.00p 89.35p 88.00p 88.10p 3282188
17/06/2013 88.75p 89.30p 88.32p 89.05p 2371502
14/06/2013 88.20p 88.70p 87.35p 88.25p 3839395
13/06/2013 87.70p 88.80p 86.72p 87.35p 3360222
12/06/2013 89.75p 90.30p 88.40p 88.80p 4255899
11/06/2013 91.40p 91.40p 88.40p 89.75p 5032279
10/06/2013 91.95p 92.93p 91.10p 91.15p 3414039
07/06/2013 91.15p 92.75p 90.45p 91.80p 5055859
06/06/2013 93.05p 93.20p 89.65p 90.45p 4489952
05/06/2013 93.15p 94.65p 92.15p 92.80p 3549860
04/06/2013 94.65p 95.01p 93.85p 94.65p 1866865
03/06/2013 94.05p 94.98p 93.15p 93.85p 2657086
31/05/2013 93.75p 94.63p 93.05p 94.05p 3794029
30/05/2013 91.35p 93.75p 91.22p 93.60p 2564625
29/05/2013 93.10p 93.10p 90.85p 91.55p 4825138
28/05/2013 94.50p 95.30p 92.50p 93.10p 4737384
24/05/2013 94.45p 95.20p 91.99p 93.50p 4677743
23/05/2013 92.35p 95.10p 91.58p 94.15p 5009673
22/05/2013 97.30p 97.70p 96.25p 97.00p 4797626
21/05/2013 95.45p 97.50p 94.70p 97.50p 6658952
20/05/2013 96.30p 97.30p 94.85p 95.40p 4607395
17/05/2013 95.20p 96.70p 94.40p 96.25p 8635340
16/05/2013 93.35p 95.40p 92.95p 95.10p 6654176
15/05/2013 92.10p 93.95p 91.91p 93.15p 3746745
14/05/2013 91.55p 92.40p 90.88p 91.60p 6907689
13/05/2013 91.65p 92.40p 90.00p 91.20p 3978650
10/05/2013 91.05p 91.75p 89.80p 91.55p 5744891
09/05/2013 89.55p 91.15p 88.70p 90.60p 5478222
08/05/2013 88.65p 89.65p 87.71p 88.85p 5507612
07/05/2013 86.50p 89.75p 86.15p 88.45p 11032742
03/05/2013 84.40p 86.50p 83.90p 86.30p 5443737
02/05/2013 84.25p 84.95p 83.00p 84.10p 4964966
01/05/2013 83.80p 84.80p 82.81p 84.50p 4991488
30/04/2013 81.80p 83.45p 80.35p 83.20p 9676423
29/04/2013 84.20p 84.75p 80.82p 81.45p 5467081
26/04/2013 85.20p 85.70p 82.90p 83.90p 5905231
25/04/2013 85.55p 86.45p 84.45p 85.25p 4142329
24/04/2013 85.70p 86.30p 83.96p 85.55p 6804863
23/04/2013 84.15p 85.70p 83.95p 85.55p 6612977
22/04/2013 85.45p 85.61p 83.65p 83.95p 3653613
19/04/2013 85.85p 86.20p 83.95p 84.80p 7144470
18/04/2013 84.25p 88.68p 83.61p 84.45p 15545222
17/04/2013 83.60p 83.60p 79.95p 80.50p 4376856
16/04/2013 82.00p 82.21p 80.70p 81.65p 4501471
15/04/2013 83.30p 83.35p 79.40p 81.50p 6002841
12/04/2013 82.80p 83.95p 81.70p 83.35p 10154722
11/04/2013 83.60p 84.60p 82.75p 83.75p 6708681
10/04/2013 81.00p 83.80p 80.75p 83.30p 9285477
09/04/2013 79.00p 80.85p 78.75p 80.75p 6923906
08/04/2013 78.95p 79.61p 78.20p 78.75p 4291985
05/04/2013 80.15p 80.55p 78.33p 78.95p 5291340
04/04/2013 81.00p 82.60p 79.95p 79.95p 10927726
03/04/2013 84.15p 84.15p 80.40p 81.00p 9440000
02/04/2013 82.95p 84.75p 82.95p 83.85p 7861528
28/03/2013 81.80p 84.05p 81.80p 82.80p 7428216
27/03/2013 82.00p 82.20p 80.55p 81.60p 5979968
26/03/2013 81.50p 81.80p 80.40p 81.35p 9147571
25/03/2013 82.25p 83.06p 81.10p 81.15p 8705180
22/03/2013 82.05p 83.70p 81.55p 81.70p 5679441
21/03/2013 83.30p 83.75p 81.55p 82.30p 8419358
20/03/2013 83.50p 84.30p 82.50p 83.45p 7042453
19/03/2013 84.60p 84.60p 82.60p 83.00p 9295816
18/03/2013 83.65p 85.20p 83.05p 84.35p 6922638
15/03/2013 82.40p 85.05p 81.55p 85.00p 19719812
14/03/2013 82.30p 82.64p 81.20p 82.15p 11848688
13/03/2013 82.05p 82.20p 79.97p 81.75p 9151547
12/03/2013 85.00p 86.00p 81.20p 81.45p 12541688
11/03/2013 84.00p 85.90p 84.00p 84.60p 9537408
08/03/2013 84.55p 84.66p 83.45p 84.20p 5394548
07/03/2013 83.00p 84.21p 82.20p 84.05p 14332521
06/03/2013 83.50p 86.75p 82.45p 82.50p 16374985
05/03/2013 80.55p 83.64p 80.29p 82.60p 19121708
04/03/2013 89.00p 89.00p 80.25p 80.70p 53475308
01/03/2013 94.45p 95.40p 93.85p 94.60p 8004352
28/02/2013 93.50p 95.35p 93.46p 94.35p 8744027
27/02/2013 93.75p 94.30p 92.36p 93.60p 5708248
26/02/2013 94.00p 94.95p 92.40p 93.35p 12130953
25/02/2013 97.25p 97.50p 94.65p 94.95p 5471867
22/02/2013 95.40p 96.90p 95.00p 96.70p 4558554
21/02/2013 96.05p 96.60p 94.75p 95.00p 6757063
20/02/2013 97.75p 97.95p 95.50p 96.60p 5081421
19/02/2013 96.60p 97.65p 96.15p 97.55p 6888912
18/02/2013 97.10p 97.10p 95.35p 96.15p 2472601
15/02/2013 97.20p 97.45p 94.20p 96.70p 7211851
14/02/2013 99.30p 99.30p 95.75p 96.60p 7758061
13/02/2013 99.45p 99.85p 98.69p 99.10p 6403547
12/02/2013 97.75p 99.25p 97.50p 99.00p 6395605
11/02/2013 99.45p 99.52p 96.90p 97.60p 3212835
08/02/2013 99.45p 100.30p 98.80p 99.40p 9676869
07/02/2013 96.70p 98.45p 96.18p 97.80p 6710369
06/02/2013 99.00p 99.15p 95.40p 96.25p 10267166
05/02/2013 101.00p 101.60p 98.50p 98.50p 17734660
04/02/2013 102.80p 102.80p 100.50p 101.40p 2949470
01/02/2013 101.80p 103.40p 101.45p 102.50p 8641918
31/01/2013 100.80p 102.00p 100.60p 101.30p 3957215
30/01/2013 103.80p 103.80p 100.40p 101.10p 6250438
29/01/2013 102.50p 103.64p 102.00p 103.10p 4458569
28/01/2013 100.80p 105.30p 100.30p 102.20p 8587757
25/01/2013 105.00p 106.40p 104.40p 105.30p 3846266
24/01/2013 101.70p 104.70p 101.20p 104.50p 7454645
23/01/2013 101.50p 101.70p 99.95p 101.30p 5260122
22/01/2013 102.00p 102.60p 100.10p 101.50p 4745424
21/01/2013 101.60p 102.80p 101.40p 102.50p 4605112
18/01/2013 103.30p 103.30p 101.40p 101.50p 4834733
17/01/2013 101.50p 103.20p 100.40p 102.80p 9807136
16/01/2013 105.00p 105.20p 101.30p 101.80p 9644018
15/01/2013 105.50p 106.30p 105.30p 105.60p 6985394
14/01/2013 106.40p 107.60p 105.10p 105.10p 3040805
11/01/2013 104.30p 107.70p 103.44p 106.20p 7332042
10/01/2013 106.70p 106.70p 103.50p 104.00p 8609380
09/01/2013 108.80p 108.80p 103.95p 106.40p 11732251
08/01/2013 113.90p 114.20p 107.40p 108.10p 17694690
07/01/2013 118.10p 118.10p 116.80p 117.10p 3298112
04/01/2013 117.60p 118.00p 116.50p 117.90p 2753578
03/01/2013 116.30p 118.31p 115.72p 117.20p 4474239
02/01/2013 114.10p 116.18p 113.50p 115.10p 3769477
31/12/2012 113.10p 114.10p 111.99p 114.00p 761666
28/12/2012 115.30p 115.40p 112.86p 113.60p 2210474
27/12/2012 114.50p 115.30p 114.00p 115.20p 2061409
24/12/2012 114.20p 115.50p 114.20p 114.80p 267227
21/12/2012 114.50p 115.40p 113.70p 114.70p 3065288
20/12/2012 115.90p 117.30p 115.30p 115.30p 2355450
19/12/2012 114.10p 116.90p 114.00p 116.00p 3854473
18/12/2012 115.70p 116.40p 113.40p 114.20p 4906968
17/12/2012 115.00p 116.80p 114.40p 115.50p 2753510
14/12/2012 115.30p 116.64p 114.20p 114.70p 3476313
13/12/2012 112.60p 115.19p 112.60p 114.20p 16352705
12/12/2012 114.50p 115.00p 112.70p 112.80p 5140349
11/12/2012 113.10p 115.10p 113.07p 114.80p 1689326

*Close Price adjusted for both dividends and splits