Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2012 114.20p 114.60p 113.00p 113.40p 1846469
07/12/2012 114.80p 116.30p 114.20p 114.90p 2610468
06/12/2012 114.10p 115.00p 113.43p 114.80p 2305387
05/12/2012 113.40p 114.90p 112.70p 113.60p 3545190
04/12/2012 116.80p 117.29p 115.10p 115.50p 2611584
03/12/2012 118.00p 118.55p 116.30p 116.90p 3815687
30/11/2012 116.70p 119.00p 116.00p 117.90p 5542657
29/11/2012 116.70p 118.60p 116.20p 116.80p 3032196
28/11/2012 115.20p 118.75p 114.50p 116.90p 6673947
27/11/2012 113.30p 114.20p 112.00p 113.50p 2694056
26/11/2012 112.50p 114.60p 112.15p 112.90p 4273064
23/11/2012 114.60p 116.20p 113.70p 115.10p 1929085
22/11/2012 112.60p 114.50p 112.60p 114.20p 2856095
21/11/2012 116.40p 116.45p 112.60p 113.00p 5606026
20/11/2012 114.80p 116.80p 114.80p 116.00p 4140726
19/11/2012 114.10p 116.40p 114.00p 115.50p 2823419
16/11/2012 116.00p 116.40p 113.40p 113.70p 2756794
15/11/2012 117.40p 117.40p 116.10p 116.30p 4119228
14/11/2012 120.20p 120.29p 117.70p 118.00p 4918104
13/11/2012 117.70p 120.60p 117.30p 120.00p 7883233
12/11/2012 117.60p 117.90p 111.32p 117.70p 3010347
09/11/2012 119.10p 119.80p 116.00p 117.60p 3720557
08/11/2012 119.10p 121.00p 118.70p 119.70p 2560389
07/11/2012 121.30p 122.30p 118.80p 118.80p 3834146
06/11/2012 119.80p 121.10p 116.54p 120.70p 2911090
05/11/2012 120.60p 120.60p 118.30p 119.70p 2623764
02/11/2012 123.30p 124.80p 118.85p 120.00p 10627920
01/11/2012 119.50p 123.90p 119.50p 123.70p 6385888
31/10/2012 119.40p 121.30p 118.90p 119.70p 5708583
30/10/2012 117.90p 120.14p 117.00p 119.70p 4892241
29/10/2012 115.10p 118.54p 115.10p 117.60p 6873529
26/10/2012 119.00p 119.50p 116.20p 116.60p 7431588
25/10/2012 113.00p 120.00p 112.50p 119.00p 23477940
24/10/2012 110.60p 111.10p 107.82p 109.00p 9437227
23/10/2012 111.30p 111.99p 110.50p 110.60p 3313492
22/10/2012 111.80p 112.20p 110.28p 111.50p 2524961
19/10/2012 111.30p 112.40p 110.00p 111.50p 2020346
18/10/2012 111.10p 112.80p 110.90p 111.90p 3120398
17/10/2012 111.30p 111.80p 110.50p 111.30p 9647751
16/10/2012 109.80p 111.58p 109.58p 111.30p 9711971
15/10/2012 108.00p 109.70p 108.00p 109.20p 7215607
12/10/2012 107.80p 109.34p 107.80p 108.60p 2725337
11/10/2012 107.10p 109.10p 107.00p 108.20p 5144909
10/10/2012 106.80p 107.30p 106.20p 107.30p 4355250
09/10/2012 105.30p 107.60p 105.05p 107.20p 5095922
08/10/2012 105.40p 105.70p 104.30p 105.00p 4106070
05/10/2012 105.50p 106.00p 104.80p 105.90p 5087820
04/10/2012 103.30p 106.00p 103.00p 105.50p 7837529
03/10/2012 103.10p 103.90p 101.90p 103.00p 5984997
02/10/2012 102.00p 103.50p 101.80p 103.00p 3921424
01/10/2012 102.20p 103.40p 101.80p 102.40p 3174610
28/09/2012 102.40p 103.50p 101.90p 102.40p 2314964
27/09/2012 102.20p 102.30p 101.30p 101.90p 1675282
26/09/2012 102.00p 103.00p 101.70p 102.10p 1910723
25/09/2012 102.80p 103.20p 102.09p 102.80p 2541359
24/09/2012 103.50p 103.77p 102.60p 103.10p 1807439
21/09/2012 103.20p 104.60p 102.40p 104.00p 7284147
20/09/2012 102.20p 103.40p 101.60p 102.90p 3422122
19/09/2012 98.50p 103.50p 98.05p 102.90p 10123750
18/09/2012 100.30p 101.10p 98.40p 99.45p 10341726
17/09/2012 100.80p 100.80p 98.65p 99.45p 5239173
14/09/2012 99.80p 100.80p 99.25p 99.50p 4055019
13/09/2012 99.65p 100.00p 96.20p 98.25p 15207367
12/09/2012 100.00p 100.90p 99.30p 100.00p 3820425
11/09/2012 99.50p 99.90p 98.90p 99.55p 4461434
10/09/2012 100.00p 101.36p 99.85p 100.00p 6134376
07/09/2012 98.85p 100.40p 98.30p 100.40p 5585188
06/09/2012 96.55p 98.85p 96.25p 98.50p 7799036
05/09/2012 96.05p 97.50p 95.90p 96.85p 9846240
04/09/2012 98.20p 98.20p 96.60p 97.45p 3103659
03/09/2012 96.05p 98.60p 94.25p 97.95p 2550117
31/08/2012 95.50p 97.01p 95.05p 96.50p 2808943
30/08/2012 96.05p 96.35p 95.25p 95.60p 3699196
29/08/2012 94.10p 95.85p 94.00p 95.70p 4493962
28/08/2012 92.00p 94.75p 91.30p 94.40p 3128941
24/08/2012 92.95p 95.20p 92.95p 94.75p 3371033
23/08/2012 94.50p 94.65p 93.25p 94.60p 2995590
22/08/2012 94.20p 94.35p 93.05p 94.20p 2533481
21/08/2012 94.95p 95.00p 93.90p 94.50p 2607677
20/08/2012 94.85p 95.05p 93.94p 94.50p 1872057
17/08/2012 94.75p 94.90p 94.20p 94.65p 2314251
16/08/2012 95.00p 96.45p 94.05p 94.50p 2297418
15/08/2012 94.40p 95.65p 94.10p 95.00p 1583974
14/08/2012 95.00p 95.00p 94.00p 94.75p 2442971
13/08/2012 94.40p 94.90p 93.85p 94.55p 822147
10/08/2012 94.05p 94.65p 93.95p 94.30p 1272174
09/08/2012 94.55p 94.55p 93.35p 94.55p 1411730
08/08/2012 93.65p 94.40p 92.85p 94.25p 2172370
07/08/2012 93.35p 94.00p 92.15p 94.00p 3043374
06/08/2012 93.30p 94.90p 93.00p 93.10p 2180318
03/08/2012 92.15p 93.95p 90.99p 93.40p 2831833
02/08/2012 94.30p 94.30p 92.00p 92.10p 1661725
01/08/2012 92.10p 95.05p 92.10p 94.10p 3197429
31/07/2012 93.90p 94.15p 91.80p 91.95p 3117269
30/07/2012 92.75p 94.45p 92.20p 93.60p 3767787
27/07/2012 92.00p 93.15p 91.25p 92.75p 3577347
26/07/2012 88.75p 91.45p 88.75p 91.30p 2152266
25/07/2012 88.00p 89.45p 87.95p 88.85p 1744647
24/07/2012 88.60p 89.00p 87.40p 88.40p 2029281
23/07/2012 89.50p 89.50p 87.00p 88.15p 2739850
20/07/2012 90.25p 90.95p 89.80p 90.00p 3497505
19/07/2012 88.75p 90.55p 88.75p 90.55p 2626174
18/07/2012 87.05p 88.70p 87.05p 88.60p 2189416
17/07/2012 89.10p 89.65p 86.45p 86.95p 3567566
16/07/2012 89.25p 89.85p 88.40p 89.20p 2518333
13/07/2012 86.80p 89.35p 86.78p 89.15p 3807404
12/07/2012 88.40p 88.40p 86.30p 86.65p 3308343
11/07/2012 88.30p 88.70p 87.10p 87.70p 2600708
10/07/2012 87.95p 89.90p 87.60p 88.90p 4517768
09/07/2012 86.80p 88.00p 86.12p 87.75p 4104289
06/07/2012 87.25p 87.80p 85.60p 86.50p 3487012
05/07/2012 87.30p 88.00p 86.70p 87.55p 3685223
04/07/2012 87.00p 87.60p 86.60p 87.05p 4025819
03/07/2012 86.30p 86.85p 85.15p 86.85p 4439662
02/07/2012 86.60p 86.75p 84.55p 86.25p 4892629
29/06/2012 86.05p 86.95p 85.20p 86.50p 7331840
28/06/2012 82.35p 84.95p 80.85p 84.95p 9279950
27/06/2012 81.45p 83.85p 81.35p 83.25p 4150027
26/06/2012 81.55p 82.40p 81.10p 81.40p 5405448
25/06/2012 82.55p 82.55p 81.65p 81.65p 7558294
22/06/2012 82.00p 83.15p 82.00p 82.65p 4599502
21/06/2012 84.55p 84.55p 82.90p 83.35p 3646811
20/06/2012 82.70p 84.65p 82.15p 84.65p 4602147
19/06/2012 80.10p 83.15p 79.50p 82.65p 4524075
18/06/2012 79.45p 80.50p 78.40p 79.80p 2630753
15/06/2012 78.55p 79.50p 78.40p 79.00p 5539997
14/06/2012 77.80p 79.15p 77.20p 78.35p 3547065
13/06/2012 78.60p 79.00p 76.90p 77.95p 3130786
12/06/2012 78.75p 79.19p 77.95p 78.20p 5292559
11/06/2012 79.15p 80.35p 78.80p 78.80p 3635794
08/06/2012 77.70p 78.05p 76.55p 77.60p 3167741
07/06/2012 75.80p 77.85p 74.85p 77.85p 7178788
06/06/2012 75.80p 76.30p 74.25p 75.00p 6369795
01/06/2012 77.25p 77.65p 75.20p 75.80p 4620240
31/05/2012 76.85p 78.00p 76.35p 77.45p 5324713
30/05/2012 75.40p 76.60p 74.95p 76.40p 4955790
29/05/2012 75.05p 76.30p 74.90p 75.90p 2688459
28/05/2012 74.20p 75.60p 74.20p 74.70p 2160746
25/05/2012 74.55p 75.00p 73.65p 74.60p 3290030
24/05/2012 73.60p 74.60p 73.00p 74.35p 2565121
23/05/2012 73.40p 73.75p 72.55p 73.00p 3974511
22/05/2012 73.10p 74.75p 73.05p 74.00p 4189173
21/05/2012 72.10p 73.80p 71.45p 73.40p 3757947
18/05/2012 73.70p 73.70p 71.90p 71.90p 4342236
17/05/2012 75.00p 75.70p 73.00p 74.10p 4017653
16/05/2012 76.00p 76.05p 74.55p 75.05p 5206038
15/05/2012 77.65p 78.40p 76.35p 76.45p 3229250
14/05/2012 79.85p 80.04p 76.55p 77.30p 5906347
11/05/2012 78.50p 81.05p 78.40p 80.80p 10146383
10/05/2012 78.00p 78.35p 76.50p 76.95p 6467811
09/05/2012 75.90p 77.85p 74.78p 77.85p 7605519
08/05/2012 80.25p 80.25p 75.40p 75.45p 8693982
04/05/2012 85.00p 85.10p 79.75p 80.40p 13201404
03/05/2012 84.10p 85.75p 84.05p 85.45p 6691830
02/05/2012 84.10p 85.15p 83.30p 84.20p 8347344
01/05/2012 82.10p 83.80p 81.35p 83.55p 4106377
30/04/2012 82.25p 83.15p 81.85p 82.60p 4069260
27/04/2012 81.00p 82.26p 80.50p 82.25p 5618373
26/04/2012 81.55p 82.95p 80.90p 81.30p 9045317
25/04/2012 80.00p 81.25p 79.60p 81.05p 8355668
24/04/2012 80.00p 81.10p 79.20p 79.50p 6451124
23/04/2012 80.70p 81.45p 79.55p 79.90p 4659803
20/04/2012 81.90p 82.70p 80.65p 81.05p 9968102
19/04/2012 82.15p 82.85p 80.50p 81.15p 5523984
18/04/2012 80.65p 81.10p 80.00p 80.50p 3486000
17/04/2012 79.10p 81.00p 79.00p 80.60p 3335138
16/04/2012 79.15p 80.45p 78.50p 79.80p 3996106
13/04/2012 79.65p 80.00p 78.75p 79.30p 5637381
12/04/2012 77.90p 79.71p 77.90p 79.70p 9154086
11/04/2012 77.55p 78.30p 76.50p 78.20p 8735263
10/04/2012 78.70p 78.95p 77.55p 77.80p 4851363
05/04/2012 78.85p 79.80p 77.80p 79.60p 4459497
04/04/2012 80.10p 80.34p 77.85p 78.45p 6876539
03/04/2012 80.00p 80.85p 78.15p 80.60p 9167155
02/04/2012 81.20p 82.21p 80.30p 80.70p 8407884
30/03/2012 80.55p 81.30p 80.05p 80.80p 4765494
29/03/2012 81.40p 81.55p 79.40p 80.00p 5556676
28/03/2012 82.40p 82.95p 81.05p 81.70p 4154935
27/03/2012 82.50p 83.90p 80.80p 82.65p 5232337
26/03/2012 79.00p 82.25p 79.00p 81.95p 6198977
23/03/2012 80.15p 80.45p 78.00p 78.50p 7726883
22/03/2012 78.20p 80.01p 77.52p 79.95p 6868424
21/03/2012 78.40p 80.40p 76.71p 78.30p 10472952
20/03/2012 75.50p 77.52p 75.00p 76.55p 7290312
19/03/2012 75.50p 76.50p 74.35p 75.70p 4358657
16/03/2012 75.30p 78.20p 75.24p 75.75p 6817752
15/03/2012 74.80p 75.65p 74.25p 75.25p 2664335
14/03/2012 75.00p 75.45p 72.15p 74.75p 4357868
13/03/2012 71.30p 75.35p 71.30p 74.50p 4451883
12/03/2012 70.80p 72.00p 70.66p 71.25p 2122547
09/03/2012 70.20p 71.30p 70.01p 70.85p 3360780
08/03/2012 71.45p 71.90p 70.10p 70.10p 4406719
07/03/2012 71.75p 72.00p 70.60p 71.30p 3606656
06/03/2012 72.65p 72.90p 70.55p 71.75p 1962472
05/03/2012 73.90p 74.31p 72.35p 72.90p 1559029
02/03/2012 74.20p 74.70p 73.70p 74.40p 1273627
01/03/2012 73.65p 74.12p 73.35p 74.10p 1992756
29/02/2012 74.60p 74.65p 73.35p 73.80p 1396100
28/02/2012 74.55p 74.82p 73.55p 74.35p 3805977
27/02/2012 73.80p 75.25p 73.70p 74.45p 4221059

*Close Price adjusted for both dividends and splits