Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/07/2010 65.55p 65.65p 64.65p 65.40p 2425629
26/07/2010 64.85p 65.90p 64.00p 65.00p 2521437
23/07/2010 61.10p 65.00p 61.10p 64.90p 5957080
22/07/2010 59.80p 62.25p 59.10p 62.00p 3249817
21/07/2010 58.40p 60.00p 58.40p 59.40p 4402906
20/07/2010 58.10p 59.00p 57.55p 58.45p 2273669
19/07/2010 59.80p 59.80p 57.00p 57.35p 2446300
16/07/2010 60.05p 60.05p 58.00p 58.25p 3252859
15/07/2010 60.20p 60.40p 58.20p 58.90p 5642022
14/07/2010 60.60p 61.44p 59.20p 60.00p 2066231
13/07/2010 60.20p 60.90p 59.05p 60.90p 3599213
12/07/2010 61.00p 61.30p 59.85p 59.95p 1232153
09/07/2010 62.10p 62.85p 61.00p 61.10p 1945907
08/07/2010 61.40p 63.40p 61.00p 62.25p 7565404
07/07/2010 59.15p 60.70p 58.15p 60.00p 3192658
06/07/2010 59.00p 61.15p 59.00p 60.05p 4499553
05/07/2010 56.90p 57.90p 56.55p 57.20p 3040178
02/07/2010 55.20p 57.10p 55.20p 56.30p 5272016
01/07/2010 52.30p 56.50p 52.20p 55.10p 8849093
30/06/2010 54.50p 54.95p 51.95p 53.00p 6766918
29/06/2010 56.60p 56.60p 54.60p 54.75p 5569464
28/06/2010 58.00p 58.05p 56.50p 56.85p 3151083
25/06/2010 61.40p 61.40p 53.50p 57.50p 5098282
24/06/2010 60.30p 61.25p 59.30p 60.05p 6295382
23/06/2010 59.75p 62.40p 59.45p 61.05p 3400152
22/06/2010 59.05p 60.45p 56.75p 59.90p 6468141
21/06/2010 60.75p 61.65p 59.50p 59.70p 3449348
18/06/2010 60.00p 61.10p 59.50p 60.75p 5495651
17/06/2010 58.60p 60.65p 58.50p 60.30p 5923011
16/06/2010 59.50p 60.00p 58.30p 58.80p 4150120
15/06/2010 58.95p 59.65p 58.40p 59.50p 3160212
14/06/2010 59.75p 59.75p 58.25p 58.85p 2346518
11/06/2010 58.65p 60.00p 57.70p 58.60p 3691741
10/06/2010 56.65p 58.00p 56.60p 57.80p 3971359
09/06/2010 55.20p 58.20p 55.20p 58.20p 3967579
08/06/2010 56.65p 56.65p 53.75p 55.05p 9098938
07/06/2010 55.05p 56.70p 55.05p 55.90p 4278120
04/06/2010 58.70p 59.78p 56.45p 56.95p 5394609
03/06/2010 59.80p 61.35p 58.80p 59.05p 3065192
02/06/2010 58.30p 59.65p 57.45p 59.50p 4261986
01/06/2010 57.75p 60.00p 57.10p 59.45p 5383352
28/05/2010 60.00p 61.10p 59.15p 59.15p 5566855
27/05/2010 57.90p 59.85p 55.90p 59.85p 4459910
26/05/2010 57.50p 58.55p 56.85p 57.55p 8230160
25/05/2010 58.55p 58.55p 57.00p 57.10p 7503687
24/05/2010 63.35p 63.90p 60.30p 60.95p 4404617
21/05/2010 61.25p 62.80p 59.45p 62.55p 6933058
20/05/2010 63.40p 63.40p 61.00p 61.00p 10828965
19/05/2010 66.45p 68.30p 63.50p 63.50p 16603332
18/05/2010 66.25p 67.30p 66.25p 67.05p 4866316
17/05/2010 67.00p 67.00p 65.80p 66.00p 6041160
14/05/2010 70.40p 71.03p 66.70p 66.70p 6402149
13/05/2010 70.90p 71.20p 69.00p 70.90p 5131893
12/05/2010 69.50p 71.20p 68.50p 69.95p 5490802
11/05/2010 70.00p 70.27p 67.65p 69.50p 4306761
10/05/2010 68.45p 70.60p 68.25p 70.60p 6200525
07/05/2010 67.60p 68.40p 64.15p 66.10p 8734681
06/05/2010 66.55p 69.75p 65.20p 68.20p 11997045
05/05/2010 68.10p 68.99p 65.15p 66.90p 10762254
04/05/2010 71.65p 72.51p 67.90p 67.95p 5698372
30/04/2010 70.60p 74.50p 70.25p 71.80p 5459327
29/04/2010 69.55p 71.27p 68.50p 70.65p 6844097
28/04/2010 70.60p 71.46p 68.25p 69.60p 6925560
27/04/2010 75.20p 75.20p 71.30p 71.30p 9939937
26/04/2010 76.45p 76.45p 74.35p 75.00p 4236684
23/04/2010 72.00p 75.60p 71.45p 75.00p 5555770
22/04/2010 72.25p 74.45p 68.79p 71.55p 8140127
21/04/2010 73.65p 74.90p 71.75p 72.10p 6742792
20/04/2010 75.00p 75.00p 73.60p 73.95p 7083458
19/04/2010 75.50p 76.90p 74.30p 74.70p 6809647
16/04/2010 76.25p 77.29p 75.60p 75.90p 4653639
15/04/2010 77.80p 78.05p 75.75p 76.75p 7338180
14/04/2010 76.50p 78.75p 74.90p 77.85p 9220458
13/04/2010 78.15p 79.40p 75.35p 76.10p 11683514
12/04/2010 80.00p 81.25p 77.40p 78.40p 8635948
09/04/2010 77.90p 79.35p 77.70p 78.95p 3734842
08/04/2010 77.75p 78.15p 76.20p 77.55p 7642698
07/04/2010 77.80p 78.15p 77.05p 77.90p 5466680
06/04/2010 76.55p 78.15p 75.65p 77.60p 8315938
01/04/2010 75.85p 76.35p 75.25p 76.20p 7318362
31/03/2010 75.75p 76.55p 74.57p 75.70p 7036869
30/03/2010 76.60p 76.65p 74.80p 75.30p 5318745
29/03/2010 76.00p 76.55p 75.11p 76.00p 3561151
26/03/2010 74.55p 75.60p 73.57p 75.40p 3039263
25/03/2010 73.95p 74.50p 73.35p 74.10p 3851934
24/03/2010 73.45p 73.85p 72.90p 73.30p 5909378
23/03/2010 73.25p 73.60p 72.15p 72.65p 6674122
22/03/2010 72.10p 73.05p 71.95p 72.75p 6842502
19/03/2010 72.40p 73.35p 71.75p 72.65p 11567255
18/03/2010 71.85p 72.50p 71.25p 71.50p 4572840
17/03/2010 71.00p 71.84p 69.95p 71.60p 3511160
16/03/2010 72.10p 72.10p 69.75p 70.20p 6915315
15/03/2010 70.90p 72.00p 70.60p 71.00p 3634403
12/03/2010 71.00p 71.50p 69.50p 71.25p 5903823
11/03/2010 68.00p 70.75p 68.00p 70.45p 6662052
10/03/2010 68.55p 69.40p 68.50p 68.70p 4249972
09/03/2010 68.35p 69.75p 66.03p 68.65p 4299843
08/03/2010 65.50p 67.90p 65.50p 67.40p 2193532
05/03/2010 65.25p 68.55p 65.25p 67.20p 4251535
04/03/2010 65.95p 65.95p 64.15p 65.50p 4106917
03/03/2010 65.10p 66.69p 63.85p 64.35p 4358747
02/03/2010 61.50p 65.10p 61.10p 65.00p 8045840
01/03/2010 63.50p 63.50p 61.00p 61.30p 3689597
26/02/2010 62.25p 62.75p 61.45p 62.75p 3351743
25/02/2010 63.05p 63.60p 61.50p 62.05p 8162756
24/02/2010 63.35p 64.75p 62.85p 63.40p 6543643
23/02/2010 66.20p 66.93p 62.75p 63.70p 10265354
22/02/2010 66.00p 66.95p 66.00p 66.45p 3389568
19/02/2010 66.45p 67.35p 66.20p 66.50p 5525243
18/02/2010 67.50p 67.60p 66.55p 66.85p 7228335
17/02/2010 67.75p 68.50p 66.20p 67.15p 7944234
16/02/2010 65.65p 65.65p 64.30p 64.75p 3970868
15/02/2010 63.80p 65.15p 63.60p 64.55p 3071094
12/02/2010 65.20p 65.75p 63.25p 63.65p 3752151
11/02/2010 66.10p 66.80p 64.45p 64.95p 3621154
10/02/2010 66.95p 67.00p 65.50p 66.05p 1846349
09/02/2010 66.25p 66.27p 65.26p 65.85p 3746346
08/02/2010 65.30p 66.75p 64.20p 66.00p 3840880
05/02/2010 66.05p 66.75p 64.25p 64.75p 4761156
04/02/2010 69.30p 70.00p 66.10p 66.50p 6901791
03/02/2010 71.50p 73.15p 69.25p 69.45p 8067543
02/02/2010 67.95p 71.10p 67.00p 70.85p 5554321
01/02/2010 67.00p 67.85p 66.45p 67.80p 2019999
29/01/2010 68.30p 68.30p 66.20p 67.50p 5622090
28/01/2010 67.50p 68.85p 67.50p 67.65p 13847706
27/01/2010 68.05p 68.64p 66.35p 67.00p 5139486
26/01/2010 65.80p 68.66p 65.20p 68.30p 7648473
25/01/2010 65.20p 67.45p 64.45p 65.95p 4719671
22/01/2010 66.05p 66.75p 64.20p 65.40p 4512828
21/01/2010 68.85p 69.35p 66.05p 66.05p 5136397
20/01/2010 69.10p 70.00p 68.40p 68.70p 4702081
19/01/2010 69.30p 69.40p 67.00p 68.70p 7214775
18/01/2010 68.05p 70.20p 66.72p 69.40p 7397219
15/01/2010 71.00p 71.37p 67.10p 67.70p 10358672
14/01/2010 74.05p 74.65p 70.20p 71.15p 12304652
13/01/2010 73.80p 75.85p 73.20p 73.95p 10593694
12/01/2010 80.00p 80.00p 73.49p 74.50p 15178951
11/01/2010 76.60p 78.45p 75.50p 78.00p 11368883
08/01/2010 78.50p 78.50p 75.25p 75.30p 27161472
07/01/2010 78.75p 80.43p 77.49p 78.00p 7272663
06/01/2010 80.55p 80.55p 78.00p 78.45p 5063738
05/01/2010 80.50p 81.00p 78.70p 80.00p 10396253
04/01/2010 78.15p 80.25p 77.55p 79.65p 5498928
31/12/2009 77.50p 78.50p 77.40p 77.90p 2857849
30/12/2009 79.00p 79.00p 76.80p 77.90p 2432944
29/12/2009 78.65p 80.00p 75.75p 77.40p 5285504
24/12/2009 79.00p 79.95p 78.65p 79.95p 245691
23/12/2009 79.45p 80.05p 78.50p 78.50p 3326064
22/12/2009 81.60p 82.46p 78.90p 79.00p 2604305
21/12/2009 82.05p 82.75p 80.35p 80.90p 3429748
18/12/2009 81.50p 81.95p 80.20p 81.20p 5949913
17/12/2009 83.35p 84.20p 81.55p 81.75p 2632438
16/12/2009 82.05p 84.25p 82.05p 84.10p 6221664
15/12/2009 83.40p 84.80p 82.30p 82.50p 2959765
14/12/2009 84.25p 84.30p 82.84p 83.85p 3418901
11/12/2009 84.00p 85.30p 82.55p 82.80p 4983130
10/12/2009 82.05p 84.35p 80.40p 84.35p 9085085
09/12/2009 83.45p 83.45p 81.05p 81.60p 7331552
08/12/2009 83.30p 83.62p 78.90p 80.00p 8537517
07/12/2009 83.65p 84.81p 83.25p 84.00p 2544860
04/12/2009 83.65p 84.97p 83.05p 84.20p 2094559
03/12/2009 83.70p 84.99p 82.30p 83.50p 2382230
02/12/2009 84.85p 85.07p 82.52p 83.65p 1750883
01/12/2009 82.10p 84.80p 82.10p 84.35p 3015111
30/11/2009 82.65p 83.50p 81.55p 81.80p 3733857
27/11/2009 81.00p 83.75p 81.00p 82.75p 2581460
26/11/2009 82.85p 84.00p 81.80p 82.50p 3261684
25/11/2009 84.55p 84.75p 82.70p 83.75p 6812232
24/11/2009 84.35p 85.10p 83.00p 83.35p 8024632
23/11/2009 85.00p 85.75p 84.38p 85.45p 2584208
20/11/2009 84.40p 85.40p 81.15p 84.00p 5436374
19/11/2009 87.85p 87.85p 83.35p 83.65p 5504829
18/11/2009 88.60p 88.90p 86.55p 87.25p 3918608
17/11/2009 89.95p 90.00p 87.00p 87.65p 7787277
16/11/2009 87.50p 90.00p 87.05p 89.50p 13137817
13/11/2009 85.40p 87.55p 84.10p 87.15p 10330541
12/11/2009 81.10p 85.30p 81.10p 85.20p 7110180
11/11/2009 83.00p 83.00p 80.00p 82.00p 5172722
10/11/2009 83.00p 83.80p 81.90p 82.55p 3998418
09/11/2009 82.80p 83.60p 81.05p 82.70p 5790748
06/11/2009 81.40p 82.45p 80.25p 82.00p 4311920
05/11/2009 79.45p 81.30p 78.00p 81.00p 4492408
04/11/2009 77.65p 81.90p 77.00p 80.90p 8327174
03/11/2009 78.70p 78.70p 75.05p 76.35p 4776370
02/11/2009 77.95p 78.90p 77.05p 78.45p 5000791
30/10/2009 80.70p 80.70p 77.80p 77.90p 6292898
29/10/2009 79.00p 80.50p 76.35p 80.00p 13574346
28/10/2009 84.75p 85.15p 78.70p 79.50p 13596227
27/10/2009 82.50p 86.05p 77.30p 84.35p 24200734
26/10/2009 85.00p 86.30p 81.40p 81.60p 5776544
23/10/2009 82.70p 85.00p 82.70p 83.80p 7487062
22/10/2009 83.50p 84.90p 81.50p 82.60p 6914709
21/10/2009 82.85p 84.40p 82.80p 83.10p 9315892
20/10/2009 83.70p 84.50p 81.50p 83.10p 14153318
19/10/2009 80.30p 84.30p 79.15p 82.65p 11816165
16/10/2009 80.85p 81.60p 79.20p 80.95p 8634214
15/10/2009 80.65p 80.65p 79.65p 79.85p 6528483
14/10/2009 79.00p 80.35p 78.60p 80.05p 5887119
13/10/2009 78.15p 79.45p 78.00p 78.35p 5703870
12/10/2009 79.90p 80.70p 78.90p 79.20p 3014967

*Close Price adjusted for both dividends and splits