Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2012 73.65p 75.04p 73.07p 74.25p 5204715
23/02/2012 72.70p 73.80p 72.35p 73.45p 3153542
22/02/2012 71.90p 73.30p 71.05p 72.85p 9361408
21/02/2012 70.90p 72.95p 69.90p 72.00p 4277963
20/02/2012 71.20p 71.45p 70.70p 71.35p 2771617
17/02/2012 69.40p 71.35p 68.65p 70.80p 3435365
16/02/2012 69.75p 69.75p 68.10p 69.25p 2148831
15/02/2012 69.50p 70.20p 68.95p 70.05p 3605372
14/02/2012 70.00p 70.10p 68.75p 69.30p 2091314
13/02/2012 69.85p 70.50p 68.93p 70.35p 953613
10/02/2012 69.40p 70.40p 68.80p 69.50p 2927368
09/02/2012 69.05p 71.00p 69.05p 70.00p 3176452
08/02/2012 70.25p 70.25p 68.10p 68.65p 5356634
07/02/2012 71.50p 71.50p 69.35p 69.90p 3066512
06/02/2012 70.55p 71.55p 69.30p 71.40p 1751718
03/02/2012 70.45p 71.00p 69.30p 70.70p 5620428
02/02/2012 70.20p 71.35p 69.60p 69.95p 5189622
01/02/2012 67.80p 70.75p 67.60p 70.45p 4160440
31/01/2012 66.80p 67.85p 65.75p 67.80p 3942087
30/01/2012 66.40p 67.00p 65.50p 66.45p 2753733
27/01/2012 67.70p 67.85p 66.35p 66.95p 3690428
26/01/2012 65.80p 68.50p 65.20p 67.85p 2784384
25/01/2012 65.75p 66.80p 65.20p 65.35p 2346816
24/01/2012 65.60p 66.60p 64.95p 65.35p 3647776
23/01/2012 65.60p 67.87p 64.36p 66.00p 2021588
20/01/2012 64.25p 65.95p 63.65p 65.85p 2704995
19/01/2012 63.80p 64.20p 63.25p 64.00p 7055161
18/01/2012 63.60p 64.00p 63.10p 63.75p 3446686
17/01/2012 63.45p 64.60p 61.85p 63.65p 2154486
16/01/2012 62.50p 63.52p 60.51p 62.70p 1044751
13/01/2012 62.90p 63.80p 61.90p 62.60p 2172658
12/01/2012 59.35p 63.05p 59.35p 62.80p 4100286
11/01/2012 62.50p 63.18p 61.22p 61.90p 2600261
10/01/2012 60.25p 64.05p 58.50p 62.00p 12703367
09/01/2012 56.00p 58.25p 55.87p 56.90p 7293526
06/01/2012 57.25p 58.90p 56.50p 58.55p 1423371
05/01/2012 59.05p 59.15p 57.10p 57.70p 2409185
04/01/2012 59.45p 61.00p 58.35p 58.80p 1683854
03/01/2012 59.20p 60.17p 58.20p 59.85p 1832440
30/12/2011 57.55p 58.55p 57.50p 58.55p 429650
29/12/2011 57.65p 57.85p 56.15p 57.50p 693648
28/12/2011 57.45p 59.30p 56.70p 57.45p 1466397
23/12/2011 56.60p 57.75p 56.55p 56.60p 741766
22/12/2011 56.80p 57.45p 55.65p 56.50p 1455216
21/12/2011 57.00p 57.70p 55.95p 56.40p 2370517
20/12/2011 56.25p 56.95p 55.85p 56.75p 1685524
19/12/2011 56.45p 57.15p 55.95p 56.50p 1347720
16/12/2011 57.05p 57.61p 56.20p 56.60p 3858149
15/12/2011 57.05p 57.70p 56.30p 57.00p 3220420
14/12/2011 57.90p 58.60p 57.05p 57.15p 4016806
13/12/2011 57.95p 59.35p 56.95p 58.30p 3751281
12/12/2011 59.10p 59.80p 57.45p 57.95p 4237243
09/12/2011 58.30p 59.75p 58.30p 59.00p 3501166
08/12/2011 60.40p 60.40p 57.80p 58.40p 3555254
07/12/2011 61.90p 62.85p 59.00p 59.85p 6110013
06/12/2011 64.10p 64.41p 62.55p 63.25p 2321965
05/12/2011 64.45p 65.20p 64.05p 64.50p 2474580
02/12/2011 62.20p 64.95p 60.60p 64.40p 3602099
01/12/2011 64.00p 64.20p 61.80p 62.40p 4223839
30/11/2011 60.05p 63.65p 58.75p 63.65p 8380553
29/11/2011 59.55p 61.85p 59.19p 60.00p 3584539
28/11/2011 57.00p 59.95p 56.35p 59.35p 3282981
25/11/2011 57.00p 57.25p 55.50p 56.70p 2608641
24/11/2011 57.10p 58.45p 56.40p 57.10p 2183678
23/11/2011 57.80p 58.35p 56.35p 57.10p 3524598
22/11/2011 59.00p 59.80p 57.40p 57.90p 2371213
21/11/2011 60.85p 60.85p 58.00p 58.45p 2921939
18/11/2011 61.00p 62.25p 60.30p 60.70p 3317437
17/11/2011 62.40p 62.40p 60.10p 61.65p 3785632
16/11/2011 64.65p 65.60p 62.15p 62.50p 4087094
15/11/2011 64.75p 65.35p 63.65p 64.65p 3195338
14/11/2011 63.00p 65.25p 63.00p 65.00p 2876137
11/11/2011 63.80p 64.70p 63.25p 63.50p 2751315
10/11/2011 63.85p 65.80p 62.55p 63.50p 3507223
09/11/2011 64.50p 65.25p 61.80p 65.00p 7111387
08/11/2011 64.80p 66.65p 63.90p 64.10p 1934590
07/11/2011 64.55p 65.85p 63.00p 65.40p 3009288
04/11/2011 65.95p 66.00p 63.75p 64.60p 2280907
03/11/2011 64.10p 65.85p 63.65p 65.45p 5484647
02/11/2011 65.00p 66.35p 62.80p 64.80p 2797353
01/11/2011 67.95p 68.30p 63.05p 64.45p 4606328
31/10/2011 67.35p 68.20p 65.00p 65.00p 2169425
28/10/2011 68.35p 68.90p 65.55p 67.50p 2878953
27/10/2011 69.85p 69.85p 67.75p 68.00p 6010744
26/10/2011 68.50p 69.25p 67.30p 67.80p 5358328
25/10/2011 68.70p 69.25p 67.10p 68.30p 2386098
24/10/2011 67.95p 69.65p 67.30p 68.50p 9591076
21/10/2011 67.50p 69.50p 66.85p 68.90p 3220672
20/10/2011 64.00p 69.85p 62.00p 67.60p 13580875
19/10/2011 64.05p 65.00p 61.80p 62.75p 3553855
18/10/2011 63.30p 65.00p 63.25p 64.25p 1820722
17/10/2011 65.20p 65.20p 63.30p 64.15p 2078065
14/10/2011 65.20p 65.50p 63.30p 65.00p 2113214
13/10/2011 66.00p 66.80p 64.15p 64.70p 3152373
12/10/2011 65.20p 66.70p 64.45p 65.95p 5921862
11/10/2011 66.20p 66.75p 64.12p 65.25p 5485700
10/10/2011 62.90p 64.60p 62.55p 64.30p 3081731
07/10/2011 59.25p 62.95p 58.00p 62.80p 11952008
06/10/2011 57.40p 59.60p 55.50p 58.50p 7540708
05/10/2011 59.90p 59.90p 55.85p 56.75p 5779495
04/10/2011 56.65p 59.55p 55.80p 58.60p 7623966
03/10/2011 55.65p 58.85p 54.55p 57.35p 2896531
30/09/2011 57.25p 57.30p 55.75p 56.35p 2076900
29/09/2011 58.95p 59.00p 55.10p 57.50p 4179478
28/09/2011 58.50p 59.70p 57.65p 59.00p 1539064
27/09/2011 58.65p 59.90p 57.60p 58.45p 2004287
26/09/2011 54.70p 59.60p 54.70p 57.30p 2822836
23/09/2011 56.00p 56.55p 54.25p 55.95p 2065449
22/09/2011 54.75p 56.00p 54.15p 54.90p 4871806
21/09/2011 59.20p 59.20p 56.00p 56.00p 3403065
20/09/2011 61.00p 62.85p 57.60p 58.50p 6458892
19/09/2011 58.70p 59.85p 58.30p 59.30p 2746659
16/09/2011 59.55p 61.25p 58.70p 59.60p 3935276
15/09/2011 56.75p 60.30p 56.40p 59.05p 6146502
14/09/2011 52.75p 57.20p 52.40p 56.10p 5410701
13/09/2011 52.60p 53.70p 51.10p 52.45p 3768040
12/09/2011 52.95p 52.95p 50.80p 51.20p 687308
09/09/2011 55.70p 55.85p 52.60p 53.45p 2390574
08/09/2011 55.50p 56.75p 54.70p 55.75p 2182745
07/09/2011 52.85p 55.10p 52.65p 54.45p 3496409
06/09/2011 50.30p 53.95p 50.30p 52.90p 3132471
05/09/2011 53.55p 53.55p 51.65p 52.30p 1639729
02/09/2011 53.80p 54.40p 52.20p 54.40p 4110841
01/09/2011 55.35p 55.35p 52.40p 53.90p 3308844
31/08/2011 53.75p 55.45p 53.05p 53.50p 3119702
30/08/2011 55.25p 55.95p 52.20p 52.95p 2703242
26/08/2011 55.55p 56.05p 53.45p 54.50p 1524757
25/08/2011 56.55p 58.40p 55.35p 55.55p 2069805
24/08/2011 57.10p 58.70p 56.40p 56.95p 2739427
23/08/2011 57.80p 59.45p 55.30p 56.65p 1606400
22/08/2011 55.65p 58.40p 55.65p 57.50p 1364656
19/08/2011 56.40p 57.34p 53.80p 56.55p 3525146
18/08/2011 59.10p 60.35p 55.30p 56.90p 3888770
17/08/2011 60.50p 60.70p 59.50p 60.35p 1536818
16/08/2011 60.00p 60.75p 58.95p 60.25p 2157368
15/08/2011 60.90p 62.00p 60.15p 61.05p 1161099
12/08/2011 59.35p 61.35p 58.75p 60.90p 3287129
11/08/2011 58.45p 60.55p 54.80p 59.55p 6546688
10/08/2011 59.85p 61.85p 56.70p 57.00p 5308172
09/08/2011 58.55p 60.21p 53.35p 59.75p 9307587
08/08/2011 60.55p 63.35p 58.20p 58.50p 4067040
05/08/2011 59.70p 64.95p 57.80p 61.40p 5185026
04/08/2011 63.25p 64.20p 60.10p 60.90p 3276061
03/08/2011 62.85p 63.15p 61.35p 62.55p 3952174
02/08/2011 65.45p 65.45p 62.80p 63.20p 2726048
01/08/2011 67.90p 68.09p 65.75p 65.85p 3005954
29/07/2011 66.50p 67.90p 66.35p 66.75p 3069534
28/07/2011 64.55p 67.30p 64.55p 67.25p 1909754
27/07/2011 66.25p 67.00p 64.75p 65.05p 1406279
26/07/2011 66.20p 67.05p 65.80p 66.30p 1921815
25/07/2011 67.45p 67.45p 65.85p 66.30p 1852809
22/07/2011 65.85p 69.65p 65.85p 67.05p 3365569
21/07/2011 65.30p 66.15p 63.40p 65.45p 2581223
20/07/2011 66.00p 66.30p 65.00p 65.20p 2111592
19/07/2011 64.10p 66.70p 63.74p 65.70p 3294767
18/07/2011 65.25p 65.50p 63.20p 63.80p 1413967
15/07/2011 65.70p 66.90p 65.35p 65.50p 2115779
14/07/2011 66.80p 67.00p 65.60p 65.80p 1647223
13/07/2011 68.05p 68.05p 66.20p 67.10p 1886092
12/07/2011 66.90p 69.00p 66.05p 68.10p 4444771
11/07/2011 68.40p 68.95p 66.70p 67.55p 2373793
08/07/2011 69.55p 70.40p 68.00p 68.90p 3488716
07/07/2011 70.10p 70.15p 68.75p 69.35p 5287812
06/07/2011 70.60p 71.10p 69.45p 69.90p 3378692
05/07/2011 69.75p 70.95p 69.60p 70.50p 3854230
04/07/2011 70.15p 70.90p 69.50p 69.55p 2810940
01/07/2011 69.30p 71.95p 68.50p 69.95p 3698225
30/06/2011 68.85p 69.70p 66.70p 69.00p 5274453
29/06/2011 69.30p 69.50p 68.20p 68.35p 3397511
28/06/2011 70.15p 70.25p 68.70p 69.00p 3626519
27/06/2011 69.90p 70.65p 68.95p 69.95p 1837419
24/06/2011 70.55p 72.15p 70.15p 70.50p 3590275
23/06/2011 69.45p 69.93p 69.00p 69.70p 1351221
22/06/2011 69.15p 70.00p 68.80p 70.00p 2406384
21/06/2011 68.20p 70.40p 68.20p 69.00p 1975737
20/06/2011 68.65p 69.50p 67.35p 68.10p 2777139
17/06/2011 67.05p 70.05p 67.05p 68.95p 7510789
16/06/2011 67.50p 67.90p 66.00p 67.90p 4238463
15/06/2011 69.10p 69.55p 66.90p 68.00p 3279257
14/06/2011 68.05p 69.10p 67.55p 69.10p 1767429
13/06/2011 68.00p 69.05p 67.45p 67.60p 1605951
10/06/2011 67.60p 69.15p 67.25p 67.85p 3948790
09/06/2011 69.00p 69.10p 67.05p 67.75p 3173365
08/06/2011 70.30p 70.50p 69.20p 69.35p 3639297
07/06/2011 70.50p 70.65p 70.15p 70.40p 3351355
06/06/2011 71.10p 72.15p 69.30p 70.35p 4182107
03/06/2011 71.85p 72.20p 70.50p 71.30p 2757357
02/06/2011 71.85p 72.40p 69.65p 71.55p 4410876
01/06/2011 73.80p 73.85p 72.15p 72.60p 5138293
31/05/2011 74.60p 75.75p 73.60p 74.80p 5300180
27/05/2011 73.75p 76.00p 72.90p 74.15p 6088805
26/05/2011 72.45p 74.00p 72.45p 72.80p 5613746
25/05/2011 71.55p 72.80p 70.73p 72.35p 4684500
24/05/2011 72.25p 72.25p 71.50p 71.65p 5141381
23/05/2011 72.10p 72.40p 71.30p 72.00p 3417931
20/05/2011 72.15p 73.15p 71.90p 72.40p 3375297
19/05/2011 71.45p 72.35p 71.15p 72.25p 3641734
18/05/2011 71.50p 71.95p 70.95p 71.25p 2534498
17/05/2011 71.95p 72.00p 71.00p 71.30p 2267972
16/05/2011 72.15p 72.60p 70.70p 72.10p 3071511

*Close Price adjusted for both dividends and splits