Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/04/2019 2.29p 1.83p 1.83p 1.83p 0
08/04/2019 2.29p 2.64p 1.50p 1.83p 124645968
05/04/2019 2.00p 2.15p 1.88p 2.04p 42561776
04/04/2019 2.40p 2.40p 1.80p 1.97p 55092148
03/04/2019 2.57p 2.79p 2.20p 2.21p 33046136
02/04/2019 2.60p 2.80p 2.40p 2.56p 35304776
01/04/2019 2.69p 2.90p 2.24p 2.80p 66036680
29/03/2019 2.10p 3.60p 1.61p 2.70p 256830144
28/03/2019 2.74p 2.90p 1.81p 2.09p 132872192
27/03/2019 4.15p 5.00p 2.67p 2.80p 222441856
26/03/2019 2.00p 3.00p 1.70p 2.20p 149767936
25/03/2019 1.59p 1.79p 1.10p 1.55p 67252304
22/03/2019 2.91p 3.18p 0.25p 1.59p 126448512
21/03/2019 2.91p 3.07p 2.86p 2.90p 19682172
20/03/2019 3.20p 3.20p 2.82p 2.91p 25084712
19/03/2019 3.12p 3.25p 2.95p 3.06p 20440708
18/03/2019 3.20p 3.36p 3.05p 3.19p 27770136
15/03/2019 3.25p 3.41p 3.12p 3.28p 55030592
14/03/2019 3.20p 3.55p 3.09p 3.25p 38990488
13/03/2019 3.34p 3.55p 2.89p 3.21p 23229840
12/03/2019 3.49p 3.58p 3.30p 3.40p 10726225
11/03/2019 3.85p 4.10p 3.31p 3.49p 32648332
08/03/2019 3.40p 4.30p 3.28p 3.53p 68700368
07/03/2019 2.96p 3.08p 2.80p 3.06p 18778810
06/03/2019 2.96p 3.10p 2.90p 3.09p 11192477
05/03/2019 3.11p 3.19p 2.81p 3.10p 41551464
04/03/2019 3.19p 3.33p 3.11p 3.19p 4789188
01/03/2019 3.15p 3.29p 3.08p 3.14p 10196232
28/02/2019 3.10p 3.23p 3.08p 3.10p 8799971
27/02/2019 3.15p 3.26p 3.05p 3.15p 15428351
26/02/2019 3.26p 3.36p 3.10p 3.10p 2372405
25/02/2019 3.34p 3.47p 3.21p 3.37p 5674737
22/02/2019 3.20p 3.35p 3.15p 3.26p 6659615
21/02/2019 3.26p 3.38p 3.15p 3.22p 9100945
20/02/2019 3.30p 3.30p 3.12p 3.28p 9159832
19/02/2019 3.32p 3.35p 3.14p 3.17p 8868490
18/02/2019 3.25p 3.40p 3.20p 3.28p 9155008
15/02/2019 3.45p 3.45p 3.20p 3.35p 21250500
14/02/2019 3.26p 3.55p 3.11p 3.40p 28878084
13/02/2019 4.22p 4.22p 3.22p 3.25p 53704828
12/02/2019 3.22p 4.66p 3.22p 4.02p 107171472
11/02/2019 3.31p 3.32p 3.08p 3.14p 4554669
08/02/2019 3.55p 3.55p 3.12p 3.23p 13055535
07/02/2019 3.60p 3.65p 3.35p 3.46p 9333824
06/02/2019 3.60p 3.65p 3.35p 3.47p 10129087
05/02/2019 3.50p 3.60p 3.27p 3.44p 7858382
04/02/2019 3.80p 3.80p 3.34p 3.44p 17889148
01/02/2019 3.65p 3.87p 3.38p 3.66p 15775672
31/01/2019 3.42p 3.76p 3.26p 3.74p 31261232
30/01/2019 3.14p 3.35p 3.03p 3.35p 17876494
29/01/2019 3.25p 3.25p 2.96p 3.00p 16712557
28/01/2019 3.50p 3.55p 3.07p 3.13p 25378268
25/01/2019 3.80p 3.80p 3.14p 3.40p 21773108
24/01/2019 3.56p 4.01p 3.32p 3.63p 22993682
23/01/2019 3.44p 3.95p 3.27p 3.74p 38639988
22/01/2019 3.15p 3.70p 3.11p 3.47p 27848560
21/01/2019 2.99p 3.33p 2.96p 3.09p 12446979
18/01/2019 3.00p 3.20p 2.82p 2.99p 27571136
17/01/2019 3.10p 3.18p 2.79p 2.90p 22936128
16/01/2019 3.14p 3.30p 2.60p 3.09p 29269768
15/01/2019 3.47p 3.56p 3.14p 3.18p 24548980
14/01/2019 4.09p 4.31p 3.15p 3.30p 58974672
11/01/2019 5.05p 5.22p 3.76p 3.91p 58990620
10/01/2019 5.38p 5.99p 4.68p 4.82p 31929416
09/01/2019 5.24p 5.85p 5.24p 5.65p 12260109
08/01/2019 5.33p 5.75p 5.23p 5.50p 8306268
07/01/2019 5.70p 6.11p 4.56p 5.58p 16763012
04/01/2019 5.92p 6.34p 5.66p 5.68p 19968940
03/01/2019 5.00p 5.75p 5.00p 5.75p 18367330
02/01/2019 5.00p 5.25p 4.59p 5.25p 12457485
31/12/2018 4.90p 5.50p 4.90p 5.13p 7884789
28/12/2018 4.47p 5.01p 4.20p 4.87p 17495402
27/12/2018 4.07p 4.50p 3.89p 4.26p 11439480
24/12/2018 3.12p 4.11p 3.12p 4.11p 9742488
21/12/2018 4.10p 4.10p 3.50p 3.91p 33109660
20/12/2018 4.19p 4.56p 3.79p 4.00p 22983180
19/12/2018 4.78p 4.78p 4.18p 4.39p 9111380
18/12/2018 5.21p 5.21p 4.40p 4.56p 26584272
17/12/2018 5.60p 5.68p 4.77p 4.97p 11245120
14/12/2018 5.66p 5.68p 5.09p 5.35p 7447115
13/12/2018 5.50p 5.85p 5.25p 5.45p 7725819
12/12/2018 5.50p 5.75p 5.40p 5.73p 4285390
11/12/2018 5.30p 5.81p 5.30p 5.56p 6440194
10/12/2018 6.00p 6.00p 5.40p 5.55p 4189349
07/12/2018 5.73p 6.09p 5.65p 5.75p 4849034
06/12/2018 6.00p 6.43p 5.73p 6.02p 7779314
05/12/2018 6.55p 6.55p 6.12p 6.20p 5118766
04/12/2018 6.43p 6.57p 6.08p 6.20p 8898568
03/12/2018 6.26p 6.83p 6.26p 6.60p 5470208
30/11/2018 6.30p 6.86p 6.30p 6.57p 24438106
29/11/2018 6.23p 6.75p 6.18p 6.47p 3750404
28/11/2018 6.50p 6.75p 6.37p 6.54p 4684392
27/11/2018 6.57p 6.87p 6.37p 6.81p 11332582
26/11/2018 6.84p 7.10p 6.72p 6.89p 9758340
23/11/2018 6.53p 7.11p 6.19p 6.99p 16904848
22/11/2018 6.50p 7.05p 6.10p 6.60p 11703740
21/11/2018 7.10p 7.19p 6.66p 6.66p 4849738
20/11/2018 7.40p 7.54p 6.06p 6.93p 20206530
19/11/2018 6.66p 7.44p 6.66p 7.25p 14966890
16/11/2018 6.19p 7.31p 6.12p 6.97p 25355844
15/11/2018 5.28p 6.44p 4.60p 6.20p 46942920
14/11/2018 6.99p 6.99p 5.18p 5.27p 37713008
13/11/2018 7.00p 7.48p 6.57p 6.71p 53623816
12/11/2018 8.10p 8.37p 7.17p 7.32p 11635525
09/11/2018 8.26p 8.59p 8.14p 8.20p 5026281
08/11/2018 8.54p 8.76p 7.96p 8.26p 12816381
07/11/2018 8.40p 9.05p 8.08p 8.15p 12104090
06/11/2018 8.90p 8.91p 8.48p 8.59p 4812229
05/11/2018 8.96p 9.02p 8.53p 8.84p 5730160
02/11/2018 9.04p 9.04p 8.42p 8.77p 3695517
01/11/2018 9.17p 9.17p 8.46p 8.64p 5405035
31/10/2018 8.79p 9.50p 8.41p 8.92p 9269356
30/10/2018 9.34p 9.66p 8.51p 8.83p 11799096
29/10/2018 9.08p 9.86p 9.08p 9.45p 8506631
26/10/2018 9.55p 9.79p 9.11p 9.50p 14922971
25/10/2018 8.50p 10.28p 7.77p 9.12p 23089428
24/10/2018 9.06p 9.06p 8.10p 8.52p 7352285
23/10/2018 9.29p 9.29p 8.41p 8.65p 5866270
22/10/2018 9.56p 9.56p 8.57p 8.87p 5152866
19/10/2018 8.57p 9.32p 8.57p 9.22p 4176945
18/10/2018 8.80p 9.50p 8.73p 8.92p 6697666
17/10/2018 9.04p 9.04p 8.75p 8.90p 3533152
16/10/2018 9.28p 9.38p 8.48p 8.82p 6437401
15/10/2018 8.90p 9.10p 8.36p 8.86p 4428410
12/10/2018 8.82p 9.04p 8.36p 8.57p 5865346
11/10/2018 8.88p 9.23p 8.75p 8.86p 5053036
10/10/2018 9.04p 9.44p 8.87p 8.93p 4056927
09/10/2018 9.30p 9.59p 8.96p 9.36p 4141527
08/10/2018 9.30p 9.97p 9.30p 9.43p 3458602
05/10/2018 9.56p 9.81p 9.17p 9.71p 4138161
04/10/2018 9.19p 9.64p 9.06p 9.46p 3534941
03/10/2018 9.05p 9.84p 9.05p 9.46p 6341509
02/10/2018 9.70p 9.70p 9.20p 9.50p 5008612
01/10/2018 9.93p 9.93p 9.15p 9.30p 10960514
28/09/2018 9.93p 10.03p 9.65p 9.78p 3383033
27/09/2018 9.50p 10.23p 9.50p 9.81p 5173362
26/09/2018 9.50p 10.26p 9.50p 9.89p 5782537
25/09/2018 9.82p 10.55p 9.70p 9.87p 8293607
24/09/2018 10.00p 10.12p 9.75p 9.86p 4670502
21/09/2018 9.49p 10.16p 9.45p 9.87p 31367948
20/09/2018 10.31p 10.53p 9.48p 9.50p 14610344
19/09/2018 10.92p 10.92p 10.30p 10.31p 10265546
18/09/2018 10.80p 11.12p 10.48p 10.48p 6904855
17/09/2018 11.39p 11.87p 10.85p 11.05p 10113480
14/09/2018 12.25p 12.26p 11.69p 11.93p 5030412
13/09/2018 13.00p 13.32p 11.72p 12.18p 12217778
12/09/2018 12.27p 13.49p 11.79p 13.40p 9859731
11/09/2018 11.65p 12.85p 11.05p 12.27p 12371899
10/09/2018 11.74p 12.14p 10.34p 11.50p 23225320
07/09/2018 11.60p 12.80p 11.60p 12.80p 3005796
06/09/2018 12.39p 12.70p 11.44p 12.13p 3800702
05/09/2018 12.10p 13.04p 12.10p 12.50p 5283202
04/09/2018 13.04p 13.34p 12.31p 12.44p 3808573
03/09/2018 13.08p 13.42p 13.00p 13.08p 2270424
31/08/2018 13.03p 13.47p 13.00p 13.11p 3014977
30/08/2018 12.80p 13.52p 12.80p 13.09p 2417779
29/08/2018 13.48p 13.63p 12.94p 13.20p 2567068
28/08/2018 13.50p 13.54p 12.92p 13.41p 4071258
24/08/2018 13.31p 13.89p 13.04p 13.04p 4271424
23/08/2018 13.39p 13.72p 13.14p 13.51p 4317127
22/08/2018 13.50p 13.79p 13.14p 13.47p 4633795
21/08/2018 13.08p 13.50p 12.77p 13.36p 4091711
20/08/2018 12.60p 13.83p 12.59p 12.99p 4945035
17/08/2018 12.10p 13.62p 11.94p 13.23p 12074564
16/08/2018 13.54p 13.96p 12.05p 12.34p 13919480
15/08/2018 13.50p 14.44p 13.21p 13.71p 13977213
14/08/2018 12.45p 14.79p 12.45p 13.26p 22253932
13/08/2018 11.80p 12.75p 11.28p 12.75p 12700263
10/08/2018 11.92p 11.92p 11.31p 11.64p 4392953
09/08/2018 12.05p 12.05p 11.34p 11.52p 14299862
08/08/2018 11.78p 12.03p 11.55p 11.68p 1096589
07/08/2018 11.95p 12.04p 11.52p 11.67p 3379397
06/08/2018 12.06p 12.13p 11.56p 11.56p 3466648
03/08/2018 11.75p 12.18p 11.75p 11.95p 3328102
02/08/2018 12.83p 12.83p 11.86p 11.99p 5434230
01/08/2018 12.06p 12.65p 11.90p 12.50p 7050588
31/07/2018 11.89p 12.20p 11.70p 12.01p 2838717
30/07/2018 12.00p 12.31p 11.62p 12.09p 3864668
27/07/2018 11.75p 12.10p 11.61p 11.94p 2157935
26/07/2018 12.15p 12.32p 11.53p 11.70p 5425179
25/07/2018 12.00p 12.48p 11.89p 12.06p 3044058
24/07/2018 12.13p 12.41p 11.50p 11.81p 3554344
23/07/2018 12.66p 13.25p 11.83p 12.03p 8069146
20/07/2018 12.03p 12.98p 11.91p 12.75p 9577478
19/07/2018 12.71p 12.85p 11.67p 11.96p 11279478
18/07/2018 13.29p 13.50p 12.31p 12.41p 11639766
17/07/2018 13.90p 14.37p 13.03p 13.15p 10462288
16/07/2018 13.80p 14.83p 13.53p 14.00p 6483843
13/07/2018 14.41p 14.95p 14.20p 14.71p 1914309
12/07/2018 14.13p 14.56p 14.01p 14.31p 2612930
11/07/2018 14.96p 15.35p 14.12p 14.15p 3141894
10/07/2018 14.54p 15.48p 14.54p 14.75p 2077128
09/07/2018 15.07p 15.82p 13.97p 14.91p 4045906
06/07/2018 15.26p 15.88p 14.81p 15.08p 4409705
05/07/2018 14.25p 14.91p 13.85p 14.89p 6034081
04/07/2018 14.39p 14.58p 14.01p 14.13p 4014307
03/07/2018 14.63p 15.41p 14.38p 14.46p 4460881
02/07/2018 15.00p 15.24p 14.68p 14.91p 3334331
29/06/2018 15.00p 15.18p 14.62p 14.93p 3870978
28/06/2018 14.80p 15.01p 14.40p 14.55p 5055458

*Close Price adjusted for both dividends and splits