Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/12/2008 24.54p 24.78p 22.33p 22.57p 2370828
22/12/2008 25.76p 25.76p 24.05p 24.05p 1979748
19/12/2008 25.03p 29.69p 24.54p 26.01p 5070448
18/12/2008 24.54p 25.52p 23.80p 25.03p 1152782
17/12/2008 24.29p 25.27p 23.56p 23.56p 1507818
16/12/2008 24.05p 25.03p 23.80p 24.54p 1390100
15/12/2008 23.80p 24.54p 23.56p 24.05p 864470
12/12/2008 22.57p 24.54p 21.59p 22.82p 2174012
11/12/2008 24.05p 24.54p 23.06p 23.56p 2064547
10/12/2008 25.03p 26.99p 22.33p 22.33p 1792917
09/12/2008 25.03p 26.50p 24.78p 25.03p 2555142
08/12/2008 23.56p 26.75p 23.56p 26.75p 3789174
05/12/2008 23.06p 23.06p 21.59p 22.57p 781533
04/12/2008 21.84p 23.56p 21.84p 22.08p 843920
03/12/2008 22.08p 23.56p 21.84p 22.57p 1151966
02/12/2008 23.56p 23.56p 22.33p 22.57p 977037
01/12/2008 23.06p 23.56p 22.08p 23.31p 1247620
28/11/2008 24.29p 24.78p 23.06p 23.80p 1181192
27/11/2008 24.54p 25.27p 22.57p 25.27p 979725
26/11/2008 23.56p 24.78p 22.82p 23.06p 1339017
25/11/2008 25.03p 25.03p 22.57p 23.56p 1903666
24/11/2008 24.05p 25.52p 23.56p 24.78p 1685712
21/11/2008 24.54p 25.76p 22.33p 22.82p 2018022
20/11/2008 21.59p 26.01p 20.12p 24.78p 8631319
19/11/2008 27.97p 27.97p 22.82p 23.31p 5079106
18/11/2008 28.22p 29.44p 27.24p 27.73p 4277189
17/11/2008 30.67p 30.67p 27.48p 28.95p 3048734
14/11/2008 29.69p 31.16p 29.69p 29.94p 1916520
13/11/2008 29.94p 30.43p 28.95p 29.20p 1484162
12/11/2008 32.14p 33.37p 29.69p 30.43p 2650282
11/11/2008 33.62p 33.86p 31.16p 31.90p 2199814
10/11/2008 35.82p 36.56p 33.13p 33.62p 2722482
07/11/2008 35.09p 36.56p 34.35p 34.35p 1800149
06/11/2008 35.33p 42.69p 34.11p 34.35p 7206606
05/11/2008 37.30p 37.30p 33.86p 36.07p 2936778
04/11/2008 36.81p 38.03p 36.81p 37.30p 2581146
03/11/2008 38.03p 38.52p 35.58p 36.07p 2346694
31/10/2008 34.11p 38.28p 34.11p 37.30p 3560972
30/10/2008 31.41p 35.82p 31.16p 34.35p 4962258
29/10/2008 26.75p 31.16p 26.75p 31.16p 3873498
28/10/2008 26.99p 28.22p 25.52p 25.52p 3763403
27/10/2008 23.80p 27.48p 23.31p 26.75p 2582854
24/10/2008 26.75p 26.99p 22.08p 23.80p 13081390
23/10/2008 30.92p 31.90p 27.97p 27.97p 3759368
22/10/2008 31.41p 31.90p 30.18p 31.90p 3757953
21/10/2008 33.37p 34.60p 30.92p 32.88p 6049346
20/10/2008 31.41p 33.37p 31.41p 31.90p 3611674
17/10/2008 34.60p 35.58p 29.69p 31.16p 4220915
16/10/2008 38.28p 39.26p 33.13p 33.86p 6473298
15/10/2008 38.28p 41.47p 33.37p 40.00p 7796893
14/10/2008 41.47p 42.45p 35.58p 37.79p 5740218
13/10/2008 38.77p 41.47p 32.14p 39.50p 10593722
10/10/2008 37.54p 38.52p 34.35p 37.30p 9193740
09/10/2008 42.69p 42.69p 39.50p 40.00p 7750708
08/10/2008 46.62p 49.07p 41.22p 41.71p 11845893
07/10/2008 47.85p 48.58p 43.19p 48.09p 8640917
06/10/2008 46.62p 48.09p 43.43p 47.36p 7103367
03/10/2008 50.79p 51.28p 47.85p 49.32p 6622895
02/10/2008 50.06p 52.26p 49.32p 51.77p 5108204
01/10/2008 47.85p 50.06p 45.39p 50.06p 8442746
30/09/2008 46.38p 51.53p 45.88p 47.85p 11985037
29/09/2008 47.11p 49.32p 45.39p 47.60p 11825065
26/09/2008 47.85p 47.85p 43.92p 47.60p 6230716
25/09/2008 44.41p 49.07p 44.41p 48.83p 3398741
24/09/2008 46.38p 47.11p 44.41p 44.90p 2529314
23/09/2008 48.09p 48.58p 45.15p 45.88p 4329754
22/09/2008 47.60p 53.25p 47.11p 48.83p 5751018
19/09/2008 45.15p 54.96p 44.66p 48.09p 18332138
18/09/2008 42.20p 48.09p 41.96p 42.20p 11798264
17/09/2008 41.47p 45.39p 41.47p 42.20p 10992302
16/09/2008 42.20p 46.62p 40.49p 41.22p 22173126
15/09/2008 43.19p 43.19p 40.73p 41.96p 4366788
12/09/2008 45.15p 45.15p 43.19p 44.17p 1651314
11/09/2008 44.90p 45.64p 43.43p 45.15p 4000469
10/09/2008 46.87p 46.87p 42.45p 45.39p 9822500
09/09/2008 47.36p 48.58p 46.62p 46.87p 6126950
08/09/2008 46.87p 48.58p 46.87p 48.58p 1346732
05/09/2008 44.17p 45.39p 43.19p 45.39p 3126816
04/09/2008 47.60p 47.60p 44.17p 45.64p 6532650
03/09/2008 46.87p 47.60p 45.15p 46.87p 5694943
02/09/2008 45.39p 49.07p 45.39p 47.36p 8460439
01/09/2008 47.60p 47.60p 44.41p 45.64p 6557769
29/08/2008 48.83p 49.56p 48.09p 48.83p 3149015
28/08/2008 47.85p 49.81p 46.87p 48.58p 3798580
27/08/2008 47.60p 47.60p 45.39p 47.11p 2587966
26/08/2008 48.34p 48.34p 45.88p 46.62p 2737217
22/08/2008 47.11p 49.81p 45.15p 48.83p 5789798
21/08/2008 44.66p 47.60p 43.92p 46.38p 7528708
20/08/2008 46.62p 46.87p 40.00p 43.43p 7508664
19/08/2008 49.56p 49.56p 44.90p 45.64p 5899362
18/08/2008 53.49p 53.49p 48.83p 50.06p 8328016
15/08/2008 54.23p 54.72p 50.55p 53.00p 5788789
14/08/2008 52.02p 56.68p 50.79p 54.47p 10002398
13/08/2008 51.04p 53.49p 48.58p 52.26p 6337548
12/08/2008 52.02p 53.00p 50.06p 51.28p 7392748
11/08/2008 51.53p 53.98p 50.30p 52.02p 4708261
08/08/2008 53.98p 54.23p 51.77p 52.02p 5345938
07/08/2008 55.21p 56.44p 51.53p 55.45p 9367744
06/08/2008 49.07p 60.61p 49.07p 56.44p 15748838
05/08/2008 42.45p 49.32p 42.45p 48.83p 10324612
04/08/2008 41.47p 43.68p 40.73p 42.69p 2882048
01/08/2008 39.75p 44.17p 39.26p 42.20p 6024940
31/07/2008 39.26p 40.49p 37.79p 40.00p 2542469
30/07/2008 38.52p 40.73p 38.28p 39.26p 4509464
29/07/2008 38.28p 38.52p 35.09p 38.52p 7550538
28/07/2008 42.20p 42.20p 39.01p 39.01p 6129184
25/07/2008 43.19p 43.68p 41.22p 42.45p 4713993
24/07/2008 44.17p 45.64p 43.92p 44.41p 5570988
23/07/2008 40.24p 46.13p 40.00p 44.90p 10555748
22/07/2008 42.45p 42.45p 38.52p 39.75p 7079555
21/07/2008 40.49p 43.19p 39.75p 42.69p 8057444
18/07/2008 35.33p 42.69p 35.09p 41.22p 7904419
17/07/2008 32.39p 37.05p 32.39p 35.82p 15041165
16/07/2008 31.65p 33.13p 30.67p 31.90p 9485066
15/07/2008 32.63p 33.13p 30.43p 31.65p 7082296
14/07/2008 32.14p 34.60p 31.65p 33.62p 10745131
11/07/2008 33.62p 33.86p 30.92p 31.16p 8899057
10/07/2008 31.41p 34.35p 28.46p 33.86p 16054510
09/07/2008 36.07p 36.31p 32.63p 34.11p 10499056
08/07/2008 34.84p 36.31p 32.88p 35.33p 7204056
07/07/2008 37.05p 37.30p 32.88p 35.82p 6327574
04/07/2008 36.81p 37.30p 34.60p 37.05p 3732902
03/07/2008 36.31p 37.79p 35.09p 36.81p 7096054
02/07/2008 39.75p 41.47p 34.60p 36.56p 23113728
01/07/2008 43.68p 43.92p 40.73p 41.47p 6770459
30/06/2008 42.20p 45.15p 41.47p 43.92p 6676644
27/06/2008 42.94p 43.68p 41.71p 41.96p 5502084
26/06/2008 44.66p 45.88p 42.69p 42.94p 8881542
25/06/2008 43.43p 45.88p 42.69p 44.66p 5111435
24/06/2008 46.38p 48.09p 40.98p 43.92p 22007964
23/06/2008 41.71p 43.19p 38.28p 41.47p 12189044
20/06/2008 48.34p 48.34p 38.77p 43.19p 13148883
19/06/2008 48.34p 48.83p 46.87p 47.60p 3569507
18/06/2008 51.53p 51.53p 46.87p 48.09p 4490259
17/06/2008 52.02p 53.00p 51.77p 51.77p 1602694
16/06/2008 52.51p 53.25p 51.77p 52.51p 4512731
13/06/2008 50.55p 53.98p 50.06p 53.00p 3584464
12/06/2008 51.77p 52.75p 49.32p 50.30p 5694070
11/06/2008 54.23p 54.23p 46.38p 52.75p 15573335
10/06/2008 59.13p 60.36p 53.00p 55.94p 10079778
09/06/2008 60.85p 60.85p 58.89p 60.36p 1775044
06/06/2008 62.57p 62.81p 60.61p 61.10p 2550938
05/06/2008 59.87p 62.81p 59.38p 62.57p 9765528
04/06/2008 60.36p 62.08p 57.66p 60.36p 4215746
03/06/2008 61.83p 63.31p 61.83p 62.08p 3152779
02/06/2008 63.31p 63.80p 61.10p 61.83p 2092528
30/05/2008 63.80p 64.53p 63.55p 63.80p 3496347
29/05/2008 64.78p 65.27p 63.31p 64.53p 2571903
28/05/2008 64.78p 65.51p 63.55p 65.02p 2353834
27/05/2008 62.32p 64.53p 60.85p 64.29p 3101030
23/05/2008 62.32p 62.32p 60.85p 62.08p 1839902
22/05/2008 60.36p 62.08p 60.36p 62.08p 3386926
21/05/2008 62.32p 62.32p 60.61p 61.34p 2212913
20/05/2008 61.59p 62.57p 61.10p 61.59p 5226451
19/05/2008 63.06p 63.06p 61.83p 62.57p 2219118
16/05/2008 60.85p 63.55p 59.62p 62.57p 2220202
15/05/2008 61.34p 61.34p 59.62p 59.62p 1958058
14/05/2008 62.57p 63.06p 60.36p 61.10p 3526108
13/05/2008 66.50p 66.50p 61.59p 62.57p 4461369
12/05/2008 64.29p 66.50p 64.29p 65.76p 2530182
09/05/2008 64.29p 65.27p 63.06p 63.80p 1944796
08/05/2008 62.32p 64.78p 62.08p 64.29p 4084389
07/05/2008 62.08p 63.31p 61.83p 62.81p 4129969
06/05/2008 63.06p 64.04p 61.83p 61.83p 4028634
02/05/2008 63.06p 64.53p 62.32p 64.04p 2707555
01/05/2008 63.80p 63.80p 62.32p 62.81p 438272
30/04/2008 61.59p 64.53p 60.61p 63.06p 5105030
29/04/2008 63.80p 64.04p 61.59p 61.83p 4033326
28/04/2008 62.81p 65.27p 62.32p 64.78p 3297743
25/04/2008 61.59p 63.31p 61.59p 63.06p 3724723
24/04/2008 62.57p 62.57p 60.12p 62.08p 4510476
23/04/2008 60.85p 62.32p 60.36p 61.83p 3250349
22/04/2008 62.81p 62.81p 60.12p 61.10p 3779579
21/04/2008 61.83p 64.53p 61.83p 62.81p 7344873
18/04/2008 58.89p 63.06p 58.40p 62.32p 8519572
17/04/2008 58.15p 59.38p 57.42p 59.38p 6559030
16/04/2008 54.23p 59.38p 53.98p 59.38p 8850831
15/04/2008 58.40p 58.89p 52.75p 54.72p 8907699
14/04/2008 59.13p 59.13p 54.72p 55.94p 7605284
11/04/2008 56.68p 59.62p 56.44p 59.13p 7122172
10/04/2008 56.68p 57.66p 55.70p 56.68p 6615346
09/04/2008 56.44p 57.66p 54.47p 57.17p 7962078
08/04/2008 56.19p 57.17p 54.23p 56.93p 5585846
07/04/2008 54.23p 57.91p 54.23p 56.19p 5241629
04/04/2008 55.21p 55.45p 53.98p 54.96p 3357947
03/04/2008 56.93p 57.42p 54.72p 54.96p 2896451
02/04/2008 55.94p 57.66p 55.94p 57.42p 3670814
01/04/2008 54.96p 57.17p 54.96p 56.19p 4881715
31/03/2008 56.19p 57.17p 53.74p 55.70p 5803858
28/03/2008 57.66p 57.91p 53.49p 56.93p 9636864
27/03/2008 58.64p 61.34p 56.68p 57.17p 8707089
26/03/2008 64.78p 64.78p 56.93p 58.15p 27028410
25/03/2008 67.48p 70.18p 65.51p 70.18p 11092585
20/03/2008 56.19p 66.74p 54.96p 66.74p 18243458
19/03/2008 55.94p 58.64p 53.98p 57.91p 8509912
18/03/2008 55.94p 57.17p 52.26p 55.21p 8231400
17/03/2008 55.21p 56.68p 51.28p 52.26p 5670047
14/03/2008 59.13p 60.12p 55.94p 56.68p 4161351
13/03/2008 60.85p 61.34p 58.40p 58.89p 4727074
12/03/2008 62.32p 62.81p 60.85p 61.59p 4994962

*Close Price adjusted for both dividends and splits