Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/10/2009 80.00p 80.90p 77.75p 79.05p 5409471
08/10/2009 79.00p 81.05p 77.60p 78.00p 5081487
07/10/2009 80.30p 80.80p 77.00p 77.65p 6338311
06/10/2009 76.00p 79.45p 75.80p 77.60p 4481614
05/10/2009 73.65p 76.70p 73.60p 75.90p 5587865
02/10/2009 74.10p 76.00p 70.10p 74.00p 7112863
01/10/2009 75.00p 78.70p 74.45p 74.85p 9861271
30/09/2009 78.50p 79.70p 75.05p 75.95p 3805414
29/09/2009 78.45p 79.30p 77.35p 78.60p 2714363
28/09/2009 77.20p 78.95p 75.30p 77.90p 5647563
25/09/2009 78.70p 79.00p 76.40p 76.80p 3613012
24/09/2009 79.35p 80.50p 77.10p 78.00p 5950656
23/09/2009 79.15p 80.45p 78.20p 79.75p 6920170
22/09/2009 78.40p 79.85p 78.40p 79.15p 4411013
21/09/2009 77.20p 79.00p 75.70p 78.35p 8345729
18/09/2009 80.20p 81.15p 76.40p 77.00p 13091372
17/09/2009 80.80p 83.50p 79.60p 80.05p 6502052
16/09/2009 81.50p 84.35p 79.85p 80.95p 11882948
15/09/2009 85.00p 85.80p 80.25p 81.55p 10773352
14/09/2009 84.95p 86.20p 84.00p 85.05p 5689242
11/09/2009 84.45p 87.20p 84.45p 86.40p 6004048
10/09/2009 86.20p 87.00p 84.20p 84.70p 6799244
09/09/2009 84.25p 87.50p 84.25p 86.15p 3742911
08/09/2009 86.00p 86.80p 84.70p 85.35p 5970831
07/09/2009 84.65p 87.00p 83.70p 86.00p 3754538
04/09/2009 80.00p 84.25p 79.70p 83.60p 5205752
03/09/2009 80.10p 81.40p 78.85p 80.05p 6059350
02/09/2009 77.00p 80.85p 75.05p 79.90p 10772053
01/09/2009 80.00p 81.90p 77.25p 77.25p 6821922
28/08/2009 77.25p 80.60p 77.25p 79.50p 9013478
27/08/2009 80.95p 83.60p 76.45p 77.55p 7769515
26/08/2009 82.75p 83.50p 80.00p 80.30p 3888770
25/08/2009 83.00p 83.00p 81.15p 82.75p 12918148
24/08/2009 82.55p 83.30p 82.00p 83.20p 8681250
21/08/2009 82.00p 83.15p 81.30p 82.55p 6162208
20/08/2009 83.30p 83.90p 81.65p 82.35p 7922101
19/08/2009 81.60p 83.65p 81.50p 82.00p 6272452
18/08/2009 80.15p 83.80p 80.15p 82.05p 2003224
17/08/2009 88.85p 89.00p 81.40p 81.90p 3216332
14/08/2009 88.50p 88.90p 86.45p 87.90p 1730181
13/08/2009 84.15p 87.85p 83.35p 87.25p 3731997
12/08/2009 86.90p 88.00p 83.45p 85.00p 2981045
11/08/2009 90.50p 91.65p 85.80p 86.20p 3246801
10/08/2009 90.45p 91.60p 88.50p 90.00p 3513147
07/08/2009 90.35p 91.55p 88.75p 91.05p 2724614
06/08/2009 90.50p 91.50p 88.40p 90.85p 2522414
05/08/2009 87.55p 91.95p 87.55p 90.50p 2723451
04/08/2009 89.40p 90.90p 88.45p 89.50p 2741181
03/08/2009 89.00p 90.05p 88.75p 90.00p 4234269
31/07/2009 89.00p 91.25p 88.25p 88.75p 6470160
30/07/2009 86.00p 91.00p 84.00p 90.00p 5750508
29/07/2009 84.75p 87.00p 83.50p 86.25p 2346138
28/07/2009 86.75p 88.00p 84.00p 85.25p 2810604
27/07/2009 90.50p 90.50p 85.00p 86.50p 2517354
24/07/2009 89.75p 90.50p 87.75p 89.75p 3121156
23/07/2009 89.50p 90.75p 88.50p 90.75p 6893645
22/07/2009 89.50p 90.00p 87.25p 90.00p 8911346
21/07/2009 90.00p 90.75p 88.25p 89.50p 14165193
20/07/2009 88.75p 90.00p 88.25p 89.25p 3458512
17/07/2009 89.50p 90.00p 87.00p 89.00p 4944490
16/07/2009 87.50p 89.00p 87.00p 88.25p 9938468
15/07/2009 86.25p 88.75p 86.00p 88.00p 5710577
14/07/2009 84.50p 87.00p 84.25p 86.00p 2105117
13/07/2009 83.75p 84.50p 80.25p 83.75p 5521863
10/07/2009 82.75p 85.75p 82.75p 84.50p 7483701
09/07/2009 81.25p 85.00p 80.75p 83.25p 4950610
08/07/2009 82.25p 82.25p 79.00p 80.50p 6600951
07/07/2009 85.25p 85.75p 81.00p 83.00p 5974564
06/07/2009 88.25p 88.25p 83.75p 85.00p 6306779
03/07/2009 85.50p 89.00p 83.75p 88.00p 40957112
02/07/2009 84.25p 86.00p 82.25p 85.50p 22761718
01/07/2009 80.25p 85.50p 80.25p 84.00p 10059944
30/06/2009 79.50p 81.50p 79.50p 81.00p 9532529
29/06/2009 79.25p 80.00p 77.50p 79.50p 6163931
26/06/2009 78.00p 79.75p 76.75p 78.75p 3491392
25/06/2009 77.75p 79.00p 75.00p 78.00p 11221259
24/06/2009 74.25p 78.00p 73.75p 78.00p 8755003
23/06/2009 72.00p 76.75p 70.50p 73.75p 34623576
22/06/2009 76.25p 77.50p 73.00p 73.25p 6306725
19/06/2009 75.50p 77.25p 74.75p 77.00p 12729559
18/06/2009 76.75p 76.75p 72.25p 75.00p 5102080
17/06/2009 78.00p 78.75p 75.00p 75.50p 6708496
16/06/2009 78.00p 79.25p 75.75p 79.00p 4771164
15/06/2009 84.25p 84.25p 77.75p 78.00p 6420942
12/06/2009 84.50p 85.50p 82.75p 82.75p 4181009
11/06/2009 85.00p 90.75p 84.50p 85.75p 2571755
10/06/2009 84.50p 86.75p 83.75p 86.25p 4137535
09/06/2009 82.00p 86.50p 82.00p 83.00p 2688860
08/06/2009 85.00p 85.50p 80.75p 81.50p 5392278
05/06/2009 88.00p 88.50p 85.00p 86.25p 5946059
04/06/2009 85.88p 89.81p 81.95p 88.33p 58734644
03/06/2009 92.50p 94.47p 88.33p 90.54p 15703873
02/06/2009 89.81p 92.26p 89.81p 91.77p 2062648
01/06/2009 90.30p 93.49p 89.56p 90.54p 4985397
29/05/2009 92.26p 95.20p 90.30p 90.54p 4819410
28/05/2009 86.37p 91.28p 83.92p 88.58p 6657742
27/05/2009 89.31p 89.56p 87.11p 87.84p 3488912
26/05/2009 91.28p 91.28p 84.90p 88.33p 2663002
22/05/2009 91.77p 91.77p 89.56p 89.81p 3889366
21/05/2009 92.26p 93.98p 90.30p 90.54p 9504303
20/05/2009 88.33p 94.22p 88.09p 93.24p 13296549
19/05/2009 86.37p 88.33p 86.37p 87.35p 3937748
18/05/2009 87.35p 88.09p 84.16p 87.35p 13470420
15/05/2009 88.58p 89.31p 84.41p 87.11p 4192951
14/05/2009 91.28p 91.28p 84.65p 87.60p 10913407
13/05/2009 96.92p 97.66p 90.05p 90.30p 12050405
12/05/2009 95.20p 96.92p 93.49p 96.68p 8160254
11/05/2009 91.28p 95.45p 87.35p 95.45p 11274514
08/05/2009 93.49p 96.68p 90.05p 91.28p 8460944
07/05/2009 92.26p 95.94p 92.01p 94.47p 11193314
06/05/2009 90.54p 94.22p 89.56p 92.01p 10654177
05/05/2009 92.26p 93.73p 90.54p 92.26p 7115692
01/05/2009 91.28p 91.77p 88.58p 91.03p 2528719
30/04/2009 91.28p 95.20p 87.84p 90.05p 13066815
29/04/2009 83.43p 93.00p 83.43p 89.81p 11453738
28/04/2009 82.44p 82.69p 79.99p 81.95p 5637341
27/04/2009 82.94p 85.39p 80.48p 83.43p 6813241
24/04/2009 79.50p 83.18p 77.54p 82.44p 13182502
23/04/2009 69.69p 78.03p 68.70p 75.82p 16234617
22/04/2009 59.38p 63.31p 57.66p 62.32p 12388862
21/04/2009 55.94p 60.85p 55.70p 56.93p 10718838
20/04/2009 55.94p 57.91p 53.74p 56.93p 5596046
17/04/2009 54.47p 56.19p 53.98p 54.96p 4184304
16/04/2009 50.79p 55.70p 50.79p 53.49p 2679918
15/04/2009 54.96p 55.21p 50.30p 51.53p 4716176
14/04/2009 55.21p 57.42p 51.77p 53.98p 4178850
09/04/2009 53.00p 57.91p 52.51p 56.44p 5243432
08/04/2009 54.47p 55.94p 53.49p 53.98p 3088969
07/04/2009 54.47p 54.47p 53.25p 54.47p 5577005
06/04/2009 54.47p 55.70p 52.75p 54.72p 3629688
03/04/2009 53.25p 55.70p 52.02p 54.72p 3312203
02/04/2009 52.02p 54.47p 51.28p 54.47p 6809102
01/04/2009 48.09p 51.77p 47.11p 51.77p 11147251
31/03/2009 48.09p 49.07p 45.15p 47.11p 32907634
30/03/2009 50.55p 53.00p 48.58p 53.00p 3417734
27/03/2009 48.34p 51.28p 48.34p 51.28p 6314050
26/03/2009 45.15p 49.07p 45.15p 49.07p 1620098
25/03/2009 44.90p 48.34p 43.68p 45.88p 2503238
24/03/2009 44.41p 45.15p 42.69p 45.15p 1893583
23/03/2009 40.00p 43.68p 40.00p 43.43p 2633269
20/03/2009 43.19p 43.68p 38.77p 38.77p 14244270
19/03/2009 43.19p 46.13p 41.96p 42.94p 3222295
18/03/2009 40.73p 43.19p 40.73p 42.45p 2344160
17/03/2009 43.19p 43.19p 39.01p 40.24p 10770780
16/03/2009 40.49p 45.15p 39.50p 45.15p 3740968
13/03/2009 38.03p 41.47p 37.79p 39.26p 5168596
12/03/2009 35.82p 38.03p 35.82p 37.79p 2311440
11/03/2009 36.07p 37.54p 36.07p 36.56p 1821968
10/03/2009 37.05p 37.79p 36.07p 36.31p 1775300
09/03/2009 37.79p 38.03p 36.07p 36.56p 2364988
06/03/2009 34.84p 37.79p 34.60p 37.79p 5284076
05/03/2009 36.31p 36.31p 34.84p 36.31p 1379686
04/03/2009 35.33p 36.31p 34.60p 35.82p 1279628
03/03/2009 34.84p 36.31p 34.35p 35.33p 2613177
02/03/2009 36.31p 36.56p 34.84p 34.84p 1987047
27/02/2009 37.79p 37.79p 36.56p 37.30p 2570661
26/02/2009 37.05p 38.52p 37.05p 38.03p 4047068
25/02/2009 36.81p 37.79p 36.07p 37.05p 1645786
24/02/2009 35.33p 36.31p 33.86p 35.82p 1608090
23/02/2009 36.81p 37.30p 35.82p 36.07p 1053634
20/02/2009 36.31p 38.28p 35.33p 37.05p 2493944
19/02/2009 35.82p 36.31p 34.60p 35.58p 1270125
18/02/2009 35.33p 35.58p 34.35p 35.33p 1838644
17/02/2009 37.30p 37.30p 35.33p 35.82p 1765651
16/02/2009 37.54p 38.77p 37.05p 37.79p 777928
13/02/2009 37.79p 38.52p 37.30p 38.28p 607285
12/02/2009 35.33p 37.79p 34.84p 37.05p 2446583
11/02/2009 35.33p 36.56p 35.33p 35.82p 378738
10/02/2009 35.82p 36.31p 35.09p 36.31p 1194929
09/02/2009 35.58p 36.81p 34.60p 36.56p 1374233
06/02/2009 30.67p 35.33p 30.67p 35.33p 4534216
05/02/2009 30.43p 32.14p 30.43p 30.92p 937354
04/02/2009 33.13p 33.13p 30.92p 31.41p 4002454
03/02/2009 30.67p 32.63p 30.67p 32.39p 2203862
02/02/2009 31.90p 31.90p 28.95p 30.43p 1000747
30/01/2009 30.18p 31.65p 29.94p 30.92p 954344
29/01/2009 31.41p 31.41p 28.95p 30.67p 1440139
28/01/2009 31.90p 33.62p 30.43p 31.41p 3953974
27/01/2009 30.43p 31.65p 28.71p 30.92p 4110012
26/01/2009 29.44p 30.43p 28.71p 30.43p 1796627
23/01/2009 31.16p 31.16p 28.22p 28.22p 3313865
22/01/2009 29.69p 32.39p 29.69p 30.18p 3803698
21/01/2009 25.52p 29.20p 23.80p 29.20p 2734006
20/01/2009 26.50p 27.48p 24.29p 25.52p 2841525
19/01/2009 31.41p 31.41p 26.01p 26.75p 2492812
16/01/2009 28.71p 30.92p 28.71p 30.43p 1931631
15/01/2009 34.35p 34.35p 28.22p 29.20p 4658586
14/01/2009 34.35p 34.35p 32.63p 33.37p 2232474
13/01/2009 34.35p 34.35p 32.63p 34.11p 2105300
12/01/2009 34.60p 35.09p 33.86p 33.86p 1596430
09/01/2009 35.33p 36.31p 34.11p 36.31p 2952630
08/01/2009 33.62p 35.33p 33.37p 35.33p 2630719
07/01/2009 34.35p 36.07p 33.37p 33.62p 4458418
06/01/2009 34.35p 37.05p 33.37p 33.62p 12905220
05/01/2009 24.29p 28.71p 24.29p 27.97p 2664310
02/01/2009 25.03p 25.03p 23.56p 25.03p 465366
31/12/2008 25.52p 25.52p 24.05p 24.05p 1448283
30/12/2008 25.52p 25.52p 23.56p 24.54p 1574863
29/12/2008 23.56p 25.27p 22.57p 25.03p 950838
24/12/2008 24.05p 24.05p 22.57p 23.56p 129767

*Close Price adjusted for both dividends and splits