Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/06/2018 16.02p 16.02p 14.78p 14.78p 9890575
26/06/2018 16.57p 16.74p 15.32p 15.79p 7522843
25/06/2018 17.17p 17.27p 16.44p 16.57p 3533778
22/06/2018 16.03p 17.47p 16.03p 17.23p 19492350
21/06/2018 17.70p 17.70p 16.04p 16.10p 9952171
20/06/2018 17.50p 17.68p 16.81p 16.90p 14950872
19/06/2018 15.88p 18.78p 15.77p 17.50p 22949510
18/06/2018 19.50p 19.74p 19.22p 19.60p 2871814
15/06/2018 20.46p 20.46p 18.87p 19.50p 7339590
14/06/2018 20.32p 20.32p 19.50p 19.61p 5139277
13/06/2018 19.48p 20.18p 19.23p 19.96p 4870823
12/06/2018 18.58p 19.76p 18.58p 19.50p 4825381
11/06/2018 21.14p 21.14p 19.34p 19.34p 3742109
08/06/2018 20.50p 20.64p 20.06p 20.20p 2901144
07/06/2018 20.48p 21.35p 20.16p 20.32p 3228168
06/06/2018 22.24p 22.24p 20.92p 21.20p 1697346
05/06/2018 22.46p 22.46p 21.24p 21.24p 1911070
04/06/2018 21.30p 22.04p 20.60p 21.76p 5098069
01/06/2018 21.80p 21.80p 21.12p 21.32p 2320850
31/05/2018 20.88p 21.96p 20.71p 21.50p 9411584
30/05/2018 22.12p 22.12p 20.36p 20.68p 4651598
29/05/2018 22.72p 22.72p 21.24p 21.64p 3514752
25/05/2018 23.16p 23.16p 21.62p 21.70p 4237621
24/05/2018 23.20p 23.20p 22.04p 22.12p 2348946
23/05/2018 22.80p 23.25p 22.10p 22.50p 3973884
22/05/2018 23.50p 23.50p 22.52p 22.76p 3135075
21/05/2018 23.68p 23.99p 22.30p 23.32p 3865784
18/05/2018 24.24p 24.24p 22.48p 22.62p 4096415
17/05/2018 22.50p 23.48p 22.50p 23.48p 2782945
16/05/2018 23.00p 23.34p 22.78p 23.34p 1560710
15/05/2018 23.80p 24.08p 22.66p 23.12p 5971337
14/05/2018 22.48p 24.06p 22.48p 23.96p 5431557
11/05/2018 22.12p 22.88p 21.65p 22.86p 3712527
10/05/2018 22.60p 23.10p 21.80p 21.82p 6043012
09/05/2018 23.68p 23.92p 22.74p 22.80p 3736583
08/05/2018 25.42p 25.42p 23.34p 23.34p 8331503
04/05/2018 24.50p 24.83p 24.00p 24.28p 7332273
03/05/2018 23.10p 25.42p 23.10p 24.60p 10832741
02/05/2018 23.20p 23.61p 22.28p 23.50p 7575171
01/05/2018 22.00p 23.12p 21.60p 22.46p 1183768
30/04/2018 23.98p 23.98p 22.33p 23.08p 3043158
27/04/2018 23.00p 23.88p 22.96p 23.40p 3778724
26/04/2018 23.58p 23.58p 22.67p 23.14p 4091679
25/04/2018 23.70p 23.70p 22.34p 22.52p 4636438
24/04/2018 22.92p 23.47p 22.38p 22.86p 3167363
23/04/2018 23.00p 23.70p 22.72p 22.86p 3822026
20/04/2018 22.00p 23.28p 21.96p 22.94p 6277853
19/04/2018 21.68p 24.96p 20.36p 22.00p 23082032
18/04/2018 23.08p 23.58p 22.50p 23.32p 13335965
17/04/2018 21.28p 23.04p 21.28p 22.50p 10162571
16/04/2018 21.00p 22.09p 21.00p 21.30p 2161197
13/04/2018 22.00p 22.18p 21.29p 21.90p 3730502
12/04/2018 21.00p 21.60p 21.00p 21.28p 2634304
11/04/2018 21.82p 21.82p 21.14p 21.44p 1698817
10/04/2018 22.52p 22.52p 21.24p 21.26p 4787970
09/04/2018 21.50p 21.72p 21.14p 21.50p 3101043
06/04/2018 21.06p 22.32p 21.06p 21.90p 6000692
05/04/2018 22.50p 22.50p 21.68p 22.10p 3128732
04/04/2018 21.40p 21.78p 19.94p 21.72p 5741949
03/04/2018 20.64p 21.06p 20.24p 20.48p 4027225
29/03/2018 21.22p 21.60p 20.76p 20.88p 6280652
28/03/2018 22.50p 22.50p 21.02p 22.04p 5489258
27/03/2018 22.12p 22.12p 20.94p 21.50p 7021580
26/03/2018 21.40p 22.08p 20.90p 21.12p 8161620
23/03/2018 23.38p 23.38p 21.48p 22.26p 9925180
22/03/2018 24.56p 24.56p 22.08p 22.38p 6050069
21/03/2018 24.80p 24.80p 23.22p 23.54p 9110028
20/03/2018 25.00p 25.00p 23.19p 24.38p 8155617
19/03/2018 26.90p 27.00p 23.80p 24.22p 7644253
16/03/2018 26.56p 27.20p 26.44p 27.16p 5419525
15/03/2018 26.28p 26.90p 26.02p 26.78p 2422025
14/03/2018 26.04p 26.56p 25.81p 26.48p 4850605
13/03/2018 26.00p 26.48p 25.64p 26.02p 2483914
12/03/2018 26.40p 26.48p 25.70p 26.22p 4069202
09/03/2018 27.12p 27.14p 25.46p 25.82p 7305748
08/03/2018 28.00p 28.00p 26.76p 27.12p 4362905
07/03/2018 27.00p 28.30p 27.00p 27.76p 3605260
06/03/2018 27.66p 28.53p 27.66p 27.88p 1858877
05/03/2018 28.44p 29.03p 27.66p 28.40p 3599358
02/03/2018 29.16p 29.78p 27.68p 28.40p 11737930
01/03/2018 28.10p 28.44p 27.78p 27.84p 3213369
28/02/2018 29.50p 29.50p 28.14p 28.26p 2383620
27/02/2018 28.00p 29.28p 28.00p 29.08p 2194983
26/02/2018 30.00p 30.00p 28.29p 29.00p 2446902
23/02/2018 29.88p 29.88p 28.70p 29.00p 2437297
22/02/2018 28.50p 29.04p 28.14p 28.80p 1465759
21/02/2018 29.00p 29.00p 28.26p 28.94p 1373001
20/02/2018 28.44p 28.91p 28.44p 28.60p 972957
19/02/2018 29.00p 29.00p 28.10p 28.40p 922357
16/02/2018 29.40p 29.40p 28.09p 28.42p 1625831
15/02/2018 28.66p 29.02p 28.28p 28.58p 1236574
14/02/2018 29.18p 29.26p 28.26p 28.64p 3231897
13/02/2018 30.40p 30.40p 28.73p 29.24p 2021570
12/02/2018 29.86p 29.86p 28.86p 29.34p 2785474
09/02/2018 28.96p 29.54p 27.90p 29.08p 3121602
08/02/2018 29.86p 29.86p 28.82p 29.46p 1428263
07/02/2018 29.06p 29.32p 27.27p 29.32p 2919370
06/02/2018 27.00p 28.66p 26.06p 27.94p 15862378
05/02/2018 29.12p 30.10p 28.08p 28.16p 5830451
02/02/2018 29.60p 30.82p 29.60p 30.20p 3678275
01/02/2018 30.50p 30.96p 30.00p 30.54p 2327008
31/01/2018 30.50p 30.80p 29.88p 30.00p 3861312
30/01/2018 31.70p 31.94p 29.76p 29.98p 6132787
29/01/2018 30.78p 32.14p 30.60p 31.86p 3807212
26/01/2018 30.50p 31.12p 30.24p 30.60p 2784020
25/01/2018 30.00p 30.70p 29.44p 30.36p 4147395
24/01/2018 29.60p 30.48p 29.44p 29.92p 2286869
23/01/2018 29.96p 30.48p 29.52p 30.06p 14963216
22/01/2018 30.00p 30.04p 29.50p 29.96p 4884771
19/01/2018 29.20p 30.15p 29.20p 29.88p 4679016
18/01/2018 29.02p 30.66p 29.02p 30.10p 5918052
17/01/2018 29.12p 30.26p 29.12p 30.02p 6252944
16/01/2018 29.64p 31.41p 29.54p 30.02p 7277009
15/01/2018 28.60p 31.34p 28.60p 31.06p 7607294
12/01/2018 28.12p 30.12p 28.05p 29.90p 6810319
11/01/2018 28.82p 29.16p 27.92p 28.66p 5720717
10/01/2018 28.84p 29.84p 28.79p 29.06p 4918078
09/01/2018 29.00p 30.14p 28.91p 29.50p 6572959
08/01/2018 29.76p 30.16p 29.00p 29.66p 11123004
05/01/2018 30.00p 30.29p 28.74p 28.92p 16746277
04/01/2018 29.00p 31.68p 27.10p 30.34p 42018616
03/01/2018 35.24p 36.84p 34.82p 35.58p 5004548
02/01/2018 36.00p 36.00p 33.74p 35.16p 2517381
29/12/2017 34.00p 35.49p 33.75p 34.75p 1709957
28/12/2017 34.75p 35.25p 34.25p 34.50p 1295730
27/12/2017 36.50p 36.50p 34.75p 34.75p 2024338
22/12/2017 34.25p 35.32p 34.25p 35.00p 608516
21/12/2017 35.25p 35.50p 34.25p 34.50p 1233491
20/12/2017 33.00p 34.50p 33.00p 34.25p 4276000
19/12/2017 34.25p 35.25p 33.50p 34.00p 11969285
18/12/2017 34.50p 35.00p 33.63p 34.25p 1665050
15/12/2017 35.00p 35.50p 34.00p 34.00p 4616013
14/12/2017 34.00p 35.25p 33.40p 34.75p 4493006
13/12/2017 34.00p 34.00p 32.75p 33.00p 2582763
12/12/2017 34.00p 34.00p 32.55p 33.00p 4770489
11/12/2017 33.00p 33.90p 32.39p 32.75p 2231584
08/12/2017 34.75p 34.98p 32.73p 33.50p 6833125
07/12/2017 35.50p 37.33p 34.10p 34.50p 3502363
06/12/2017 37.50p 38.39p 36.75p 37.00p 4278436
05/12/2017 39.50p 40.00p 37.25p 37.50p 6579597
04/12/2017 37.75p 39.75p 37.75p 39.75p 4964033
01/12/2017 39.00p 39.50p 38.50p 39.50p 3307547
30/11/2017 38.00p 39.25p 38.00p 39.25p 5089036
29/11/2017 37.75p 39.25p 37.75p 38.50p 5263283
28/11/2017 36.75p 38.25p 36.75p 38.25p 1520782
27/11/2017 37.50p 38.23p 36.25p 37.50p 1949557
24/11/2017 38.75p 38.75p 36.25p 37.00p 2322442
23/11/2017 38.25p 38.25p 37.00p 37.50p 2567518
22/11/2017 38.50p 39.00p 37.75p 38.25p 2975685
21/11/2017 38.50p 39.97p 38.50p 38.75p 2237546
20/11/2017 38.50p 39.94p 39.00p 39.50p 2304607
17/11/2017 38.50p 40.25p 38.25p 38.75p 1990856
16/11/2017 38.25p 39.95p 38.25p 38.50p 2032139
15/11/2017 38.00p 40.00p 38.00p 39.00p 2082529
14/11/2017 38.50p 40.25p 38.50p 39.50p 2278602
13/11/2017 40.50p 40.72p 39.50p 39.75p 2608568
10/11/2017 42.50p 42.50p 40.00p 40.50p 2336891
09/11/2017 43.50p 44.75p 40.58p 40.75p 10950505
08/11/2017 42.00p 43.75p 42.00p 43.75p 3437988
07/11/2017 41.25p 43.50p 41.00p 42.25p 4909732
06/11/2017 42.00p 42.00p 41.10p 41.25p 1563596
03/11/2017 41.00p 42.00p 40.75p 41.25p 3395794
02/11/2017 42.00p 42.75p 41.75p 42.00p 8899441
01/11/2017 42.00p 43.00p 40.75p 42.00p 5778909
31/10/2017 45.00p 45.00p 43.25p 43.75p 1725616
30/10/2017 45.25p 46.75p 44.00p 44.00p 2273316
27/10/2017 47.00p 47.00p 45.25p 46.75p 4710312
26/10/2017 45.50p 47.25p 44.75p 45.75p 5760451
25/10/2017 46.50p 47.30p 45.50p 46.00p 5489298
24/10/2017 46.75p 47.00p 46.50p 47.00p 3430777
23/10/2017 48.00p 48.00p 46.75p 47.00p 2210823
20/10/2017 46.25p 47.25p 46.25p 47.25p 1124011
19/10/2017 47.00p 47.25p 46.41p 47.00p 8781046
18/10/2017 48.25p 48.25p 46.00p 47.00p 1952754
17/10/2017 46.75p 47.72p 46.75p 47.00p 681283
16/10/2017 46.75p 47.75p 45.90p 47.75p 2202329
13/10/2017 46.75p 47.25p 46.75p 47.00p 1056950
12/10/2017 47.00p 47.25p 46.50p 46.75p 1042193
11/10/2017 46.50p 47.00p 46.50p 47.00p 606747
10/10/2017 46.50p 47.00p 46.00p 46.50p 1297794
09/10/2017 47.50p 47.50p 46.75p 47.25p 1004188
06/10/2017 48.25p 48.25p 47.00p 47.00p 1031986
05/10/2017 48.25p 48.50p 46.50p 46.50p 1518652
04/10/2017 48.25p 49.25p 46.50p 46.50p 2572686
03/10/2017 51.00p 51.25p 48.75p 48.75p 1490391
02/10/2017 49.50p 50.50p 49.50p 50.50p 1252409
29/09/2017 49.50p 50.00p 49.00p 49.50p 1371748
28/09/2017 47.50p 49.25p 47.50p 49.25p 943394
27/09/2017 47.50p 48.00p 47.50p 48.00p 983563
26/09/2017 48.00p 48.25p 47.25p 47.50p 1064841
25/09/2017 46.50p 48.50p 46.50p 48.00p 1111495
22/09/2017 47.00p 48.25p 46.50p 47.75p 1939342
21/09/2017 45.00p 47.25p 44.50p 47.25p 2372390
20/09/2017 44.50p 45.25p 44.00p 45.25p 1118217
19/09/2017 45.00p 45.00p 43.75p 44.50p 438879
18/09/2017 43.25p 44.50p 43.25p 44.00p 1297527
15/09/2017 42.00p 44.25p 42.00p 44.25p 7444652
14/09/2017 41.75p 43.00p 41.75p 42.00p 1543327
13/09/2017 40.00p 42.75p 40.00p 41.50p 1294558
12/09/2017 41.00p 41.50p 41.00p 41.00p 1075027

*Close Price adjusted for both dividends and splits