Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/05/2011 72.30p 73.00p 72.05p 72.50p 3426327
12/05/2011 72.45p 72.95p 71.50p 72.60p 2234072
11/05/2011 71.95p 73.20p 71.05p 72.80p 4671549
10/05/2011 71.05p 72.50p 70.90p 71.60p 2714071
09/05/2011 70.75p 71.45p 69.90p 71.15p 3628014
06/05/2011 70.60p 71.00p 70.00p 70.65p 5666295
05/05/2011 71.00p 71.53p 70.10p 70.40p 4164699
04/05/2011 68.45p 72.00p 68.00p 70.90p 8316247
03/05/2011 68.05p 68.25p 67.10p 67.80p 3338798
28/04/2011 68.55p 68.55p 67.75p 68.10p 2493988
27/04/2011 68.30p 68.51p 67.15p 68.50p 2595761
26/04/2011 68.25p 68.45p 67.02p 68.20p 6365186
21/04/2011 67.45p 68.80p 67.00p 67.85p 10050616
20/04/2011 66.30p 67.20p 66.30p 67.00p 4232006
19/04/2011 66.10p 67.35p 64.40p 66.50p 4561463
18/04/2011 66.95p 67.00p 65.00p 65.55p 3646479
15/04/2011 67.45p 67.45p 66.00p 66.70p 6521482
14/04/2011 66.50p 68.00p 66.00p 66.55p 7301589
13/04/2011 65.00p 68.17p 64.90p 66.80p 6915296
12/04/2011 64.00p 65.40p 63.75p 64.90p 5632502
11/04/2011 63.55p 64.50p 63.05p 64.35p 2888381
08/04/2011 62.30p 63.90p 62.30p 63.45p 3784006
07/04/2011 63.35p 63.35p 61.78p 62.45p 3455531
06/04/2011 62.00p 63.55p 61.55p 63.00p 7984575
05/04/2011 61.65p 61.85p 60.50p 60.85p 2590485
04/04/2011 61.75p 61.75p 60.55p 61.50p 3330096
01/04/2011 59.70p 61.90p 58.95p 61.70p 6383928
31/03/2011 61.15p 61.15p 58.40p 59.20p 5869770
30/03/2011 63.65p 63.65p 61.00p 61.15p 3640691
29/03/2011 62.70p 64.40p 62.50p 63.10p 3492413
28/03/2011 63.00p 63.10p 62.30p 62.50p 1883357
25/03/2011 63.55p 63.55p 62.05p 62.70p 2404849
24/03/2011 60.45p 63.89p 60.45p 63.10p 6004019
23/03/2011 59.70p 60.55p 59.25p 60.30p 3584022
22/03/2011 60.65p 60.90p 59.15p 59.60p 4958478
21/03/2011 60.00p 60.95p 59.75p 60.60p 2445368
18/03/2011 60.00p 60.65p 59.15p 59.85p 6756575
17/03/2011 58.15p 59.89p 57.35p 59.00p 4291979
16/03/2011 58.55p 59.35p 55.85p 57.95p 6471539
15/03/2011 58.00p 61.95p 58.00p 58.05p 11934931
14/03/2011 60.00p 60.30p 58.35p 58.70p 4001437
11/03/2011 60.25p 60.90p 59.40p 59.70p 3401698
10/03/2011 60.30p 61.00p 58.10p 60.15p 3641540
09/03/2011 60.05p 61.00p 59.81p 60.15p 3162672
08/03/2011 60.25p 61.00p 59.55p 59.90p 2823080
07/03/2011 61.30p 61.90p 60.28p 60.30p 3508319
04/03/2011 60.00p 62.95p 60.00p 61.15p 4869202
03/03/2011 62.20p 62.20p 59.55p 59.90p 3815334
02/03/2011 61.00p 61.79p 59.55p 60.90p 6612190
01/03/2011 63.30p 63.30p 61.10p 61.35p 6894112
28/02/2011 62.80p 63.40p 62.45p 62.75p 5517286
25/02/2011 62.75p 63.50p 62.10p 62.80p 3070553
24/02/2011 61.80p 62.75p 61.70p 62.10p 4277749
23/02/2011 61.90p 62.65p 60.85p 62.00p 3074313
22/02/2011 62.05p 62.70p 60.35p 61.90p 5646155
21/02/2011 62.20p 63.00p 61.80p 62.35p 5493739
18/02/2011 63.80p 63.80p 61.90p 62.00p 5421143
17/02/2011 63.45p 63.85p 63.35p 63.55p 1516534
16/02/2011 64.00p 64.50p 63.40p 63.75p 7077576
15/02/2011 64.40p 64.65p 62.85p 63.80p 2873717
14/02/2011 65.25p 65.25p 63.55p 63.80p 2422700
11/02/2011 64.70p 65.20p 64.30p 64.70p 2584976
10/02/2011 66.55p 66.55p 64.55p 65.10p 3315304
09/02/2011 66.85p 67.10p 65.70p 66.35p 3352704
08/02/2011 66.00p 66.50p 65.28p 66.30p 5018430
07/02/2011 65.25p 66.10p 64.98p 65.75p 5063543
04/02/2011 66.45p 66.75p 64.95p 65.05p 3584043
03/02/2011 66.75p 67.60p 65.75p 65.90p 3685656
02/02/2011 67.10p 67.50p 66.38p 67.00p 2932313
01/02/2011 66.00p 67.95p 65.30p 66.75p 6117481
31/01/2011 65.45p 65.85p 64.75p 65.70p 7298965
28/01/2011 68.00p 68.60p 64.40p 65.55p 9601305
27/01/2011 66.30p 68.50p 65.54p 67.80p 5059894
26/01/2011 67.30p 68.30p 66.00p 66.15p 4575572
25/01/2011 68.00p 68.00p 66.05p 67.15p 2483076
24/01/2011 68.25p 69.00p 67.45p 67.85p 1745003
21/01/2011 66.75p 68.70p 66.20p 68.00p 3090779
20/01/2011 67.50p 68.05p 66.50p 67.00p 3387047
19/01/2011 69.50p 69.95p 67.30p 68.00p 4210787
18/01/2011 68.75p 70.05p 68.55p 69.75p 2612614
17/01/2011 68.65p 69.40p 67.55p 69.00p 5873218
14/01/2011 68.65p 68.85p 67.70p 67.95p 4058102
13/01/2011 70.50p 71.05p 67.95p 68.55p 6750726
12/01/2011 71.95p 72.00p 70.15p 70.30p 3335997
11/01/2011 74.05p 74.05p 70.05p 70.85p 10553821
10/01/2011 74.10p 74.65p 72.90p 73.25p 5345198
07/01/2011 73.00p 76.00p 72.39p 74.20p 5127275
06/01/2011 74.75p 74.75p 71.63p 73.35p 5924542
05/01/2011 72.60p 74.50p 71.35p 74.35p 1886361
04/01/2011 72.25p 73.45p 71.35p 72.95p 1850897
31/12/2010 72.00p 72.00p 70.55p 70.80p 767648
30/12/2010 71.40p 71.90p 70.50p 71.75p 841964
29/12/2010 70.00p 71.75p 70.00p 71.55p 1022987
24/12/2010 71.55p 71.95p 71.10p 71.75p 107366
23/12/2010 70.50p 71.80p 69.67p 71.60p 1219287
22/12/2010 70.70p 71.00p 69.60p 70.15p 1813631
21/12/2010 71.20p 71.25p 70.15p 70.70p 1946968
20/12/2010 72.25p 72.25p 69.95p 70.80p 3923462
17/12/2010 72.60p 72.95p 71.75p 71.95p 4056808
16/12/2010 71.50p 72.30p 71.05p 71.95p 2891839
15/12/2010 71.00p 71.90p 71.00p 71.70p 2362713
14/12/2010 71.85p 72.45p 71.15p 71.60p 2895715
13/12/2010 71.45p 71.70p 70.75p 71.20p 2374611
10/12/2010 71.30p 71.45p 70.65p 70.80p 2537671
09/12/2010 74.50p 74.50p 70.45p 70.90p 6427562
08/12/2010 74.70p 74.80p 73.35p 73.75p 2929238
07/12/2010 76.65p 76.85p 74.40p 74.85p 3532312
06/12/2010 74.95p 76.03p 73.58p 75.70p 1464362
03/12/2010 74.60p 74.95p 73.45p 74.70p 1549832
02/12/2010 72.00p 74.65p 71.40p 74.10p 2432235
01/12/2010 70.75p 71.70p 70.25p 71.45p 1547979
30/11/2010 72.35p 72.45p 70.35p 70.50p 3365326
29/11/2010 74.35p 74.45p 70.80p 72.00p 2623337
26/11/2010 73.20p 75.40p 72.25p 74.10p 8684540
25/11/2010 71.40p 73.55p 71.15p 73.20p 3249165
24/11/2010 70.50p 71.75p 70.00p 71.20p 2338374
23/11/2010 70.20p 71.65p 70.10p 70.10p 3448214
22/11/2010 71.05p 72.00p 69.75p 70.70p 4692972
19/11/2010 71.05p 72.40p 70.00p 70.45p 3594970
18/11/2010 70.15p 72.10p 69.55p 71.40p 2675873
17/11/2010 69.50p 70.45p 68.70p 69.40p 3626689
16/11/2010 71.00p 71.00p 69.55p 70.00p 3353304
15/11/2010 71.10p 71.35p 70.09p 71.15p 3464877
12/11/2010 70.60p 71.55p 70.00p 71.25p 3456500
11/11/2010 73.00p 73.00p 71.00p 71.50p 4330442
10/11/2010 75.10p 75.15p 71.15p 71.85p 6058711
09/11/2010 74.50p 75.00p 73.45p 74.90p 2530988
08/11/2010 74.75p 75.60p 73.40p 74.15p 2906648
05/11/2010 76.45p 76.45p 74.35p 74.95p 5527373
04/11/2010 75.15p 76.55p 74.70p 75.60p 7251093
03/11/2010 76.90p 76.90p 74.40p 75.40p 7772205
02/11/2010 75.30p 76.52p 74.55p 76.50p 4162414
01/11/2010 76.35p 76.75p 74.75p 75.00p 3186543
29/10/2010 74.90p 76.65p 74.25p 76.35p 4232980
28/10/2010 75.15p 75.85p 74.35p 74.95p 5372746
27/10/2010 77.00p 78.45p 73.00p 75.05p 6439165
26/10/2010 76.75p 78.95p 76.15p 77.40p 5058027
25/10/2010 76.50p 77.50p 75.00p 76.75p 5554227
22/10/2010 79.00p 79.00p 75.00p 75.00p 7606556
21/10/2010 72.00p 78.19p 71.50p 76.50p 16016999
20/10/2010 71.15p 73.18p 71.15p 71.50p 3681573
19/10/2010 73.15p 73.26p 71.60p 72.80p 3642653
18/10/2010 71.40p 74.80p 70.35p 72.85p 4425532
15/10/2010 70.90p 71.50p 69.25p 71.50p 4113640
14/10/2010 72.00p 72.00p 70.00p 70.90p 3669435
13/10/2010 70.80p 72.00p 68.56p 71.85p 3011856
12/10/2010 69.00p 71.30p 67.92p 70.65p 5639613
11/10/2010 68.20p 69.40p 67.80p 68.95p 4469484
08/10/2010 67.25p 68.20p 67.25p 67.80p 2152743
07/10/2010 67.70p 68.68p 66.50p 67.80p 6853300
06/10/2010 67.00p 67.70p 66.65p 67.35p 5620524
05/10/2010 66.75p 67.20p 66.40p 66.80p 5572080
04/10/2010 66.70p 67.30p 65.70p 66.90p 4258558
01/10/2010 65.75p 67.00p 65.75p 66.50p 11712141
30/09/2010 65.40p 66.20p 64.75p 65.30p 4236695
29/09/2010 67.00p 67.00p 65.20p 66.25p 3717010
28/09/2010 66.30p 67.00p 65.55p 66.90p 7493494
27/09/2010 66.10p 66.90p 65.55p 66.30p 4179402
24/09/2010 65.15p 65.95p 64.35p 65.60p 2200484
23/09/2010 65.50p 65.50p 64.05p 65.05p 2448983
22/09/2010 66.70p 66.70p 63.90p 64.65p 3960675
21/09/2010 66.45p 67.05p 66.20p 66.40p 4035074
20/09/2010 66.50p 67.05p 65.60p 66.80p 4014041
17/09/2010 67.35p 67.35p 65.95p 66.30p 6555043
16/09/2010 66.65p 67.10p 65.80p 66.50p 2201167
15/09/2010 67.20p 68.20p 65.30p 66.30p 6372406
14/09/2010 65.10p 67.75p 64.70p 67.20p 9875729
13/09/2010 63.20p 65.00p 63.20p 65.00p 4589868
10/09/2010 62.55p 63.65p 62.54p 63.15p 2407757
09/09/2010 62.75p 63.55p 61.80p 63.35p 2499557
08/09/2010 61.80p 62.85p 60.70p 62.70p 4405757
07/09/2010 62.00p 62.05p 60.70p 61.85p 4247759
06/09/2010 61.10p 62.45p 61.10p 62.05p 1867304
03/09/2010 60.75p 62.00p 60.75p 61.35p 2925210
02/09/2010 59.50p 61.60p 59.50p 61.05p 3511350
01/09/2010 58.25p 60.55p 57.25p 60.30p 3698071
31/08/2010 57.20p 58.91p 57.20p 57.75p 2655295
27/08/2010 57.25p 58.76p 56.00p 58.75p 4480420
26/08/2010 57.00p 57.50p 55.75p 57.10p 3021493
25/08/2010 56.30p 56.80p 55.05p 56.05p 2409242
24/08/2010 56.65p 58.15p 55.85p 56.10p 3979149
23/08/2010 57.00p 57.70p 56.35p 57.25p 4252683
20/08/2010 58.60p 58.60p 56.70p 57.00p 1962908
19/08/2010 58.50p 59.91p 57.25p 58.20p 2596260
18/08/2010 58.45p 58.93p 57.65p 57.80p 912178
17/08/2010 59.00p 59.35p 58.40p 59.00p 1687491
16/08/2010 58.40p 59.30p 56.80p 58.50p 4510734
13/08/2010 58.50p 59.65p 57.35p 57.85p 2894402
12/08/2010 59.00p 59.55p 58.00p 58.50p 2355012
11/08/2010 60.70p 60.75p 59.19p 59.40p 5373163
10/08/2010 61.95p 62.43p 60.00p 60.90p 1969240
09/08/2010 62.35p 63.40p 62.25p 62.70p 1211669
06/08/2010 62.10p 63.41p 61.70p 62.05p 2064109
05/08/2010 64.30p 64.45p 62.40p 62.70p 2631841
04/08/2010 65.10p 65.71p 62.35p 63.30p 8875006
03/08/2010 64.40p 66.00p 64.30p 65.65p 1823394
02/08/2010 62.40p 65.65p 62.00p 65.00p 3306553
30/07/2010 64.50p 64.50p 61.25p 61.50p 2481842
29/07/2010 64.55p 65.60p 64.00p 64.10p 2031274
28/07/2010 65.65p 65.65p 64.25p 64.90p 4759886

*Close Price adjusted for both dividends and splits