Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/02/2016 73.30p 75.40p 73.30p 74.65p 1767809
09/02/2016 76.50p 76.50p 73.25p 73.65p 2037848
08/02/2016 78.30p 78.90p 75.00p 75.35p 2330092
05/02/2016 78.60p 80.55p 78.30p 78.45p 2436717
04/02/2016 78.40p 79.65p 77.40p 78.55p 2125912
03/02/2016 79.65p 80.00p 77.40p 77.80p 2198149
02/02/2016 79.15p 79.90p 77.37p 79.50p 2511874
01/02/2016 78.90p 79.30p 77.20p 79.00p 3229989
29/01/2016 79.35p 79.35p 77.85p 78.40p 1459249
28/01/2016 78.00p 79.39p 77.21p 78.20p 2391233
27/01/2016 77.00p 77.70p 76.05p 77.60p 1494061
26/01/2016 77.30p 77.65p 75.99p 77.30p 1823722
25/01/2016 77.50p 78.45p 76.81p 77.50p 1928724
22/01/2016 77.90p 78.15p 76.95p 78.00p 3113643
21/01/2016 75.75p 77.50p 75.35p 77.05p 1896066
20/01/2016 76.25p 76.55p 75.24p 75.90p 2656117
19/01/2016 77.80p 77.92p 76.10p 76.35p 2236301
18/01/2016 77.50p 78.40p 75.85p 76.55p 3648674
15/01/2016 77.15p 77.70p 75.60p 76.60p 2723235
14/01/2016 76.10p 78.45p 74.27p 76.30p 5441056
13/01/2016 77.30p 78.07p 76.05p 76.75p 13748760
12/01/2016 72.60p 77.94p 72.24p 76.50p 9665865
11/01/2016 64.90p 66.10p 63.75p 66.00p 4974496
08/01/2016 67.35p 68.95p 64.80p 64.85p 7103383
07/01/2016 69.75p 69.95p 67.30p 67.70p 4246280
06/01/2016 70.75p 71.53p 69.85p 70.00p 3685851
05/01/2016 72.20p 72.20p 70.70p 71.20p 2590168
04/01/2016 72.50p 72.85p 72.00p 72.50p 3272563
31/12/2015 73.55p 73.63p 72.70p 73.25p 926901
30/12/2015 73.05p 73.89p 72.90p 73.00p 1322129
29/12/2015 74.00p 74.00p 72.85p 73.40p 2057960
24/12/2015 73.35p 74.50p 72.90p 74.10p 579120
23/12/2015 73.00p 73.95p 72.90p 73.00p 3659256
22/12/2015 74.65p 74.65p 72.90p 73.25p 2334480
21/12/2015 72.65p 74.45p 72.55p 73.60p 2659832
18/12/2015 72.50p 73.35p 72.25p 72.95p 4017340
17/12/2015 73.55p 73.55p 72.50p 73.10p 4632653
16/12/2015 75.80p 76.50p 73.20p 73.30p 3749288
15/12/2015 74.65p 76.40p 73.40p 75.95p 3222750
14/12/2015 76.15p 77.00p 74.40p 74.70p 2875424
11/12/2015 77.65p 77.85p 76.55p 77.10p 3341197
10/12/2015 76.70p 78.00p 76.29p 78.00p 3495199
09/12/2015 78.25p 79.23p 76.85p 77.65p 4664074
08/12/2015 78.35p 79.05p 77.30p 78.65p 2544377
07/12/2015 78.50p 80.65p 78.50p 79.10p 2956596
04/12/2015 78.55p 80.90p 78.45p 80.10p 2112297
03/12/2015 83.40p 84.29p 78.50p 79.65p 5011442
02/12/2015 83.95p 85.90p 83.95p 85.40p 2397385
01/12/2015 84.45p 84.45p 83.55p 84.10p 2905577
30/11/2015 82.60p 83.80p 82.60p 83.60p 2179670
27/11/2015 81.00p 83.30p 80.64p 82.80p 2814942
26/11/2015 81.60p 82.00p 79.85p 80.80p 1349909
25/11/2015 80.70p 82.15p 80.30p 81.30p 2101857
24/11/2015 81.75p 81.75p 80.00p 80.70p 19769512
23/11/2015 82.95p 83.15p 81.90p 81.90p 1685009
20/11/2015 82.05p 83.10p 80.90p 82.65p 2284532
19/11/2015 83.00p 83.10p 80.75p 81.00p 5253588
18/11/2015 81.80p 82.17p 81.40p 81.50p 2064690
17/11/2015 84.60p 84.60p 82.10p 82.50p 3134744
16/11/2015 82.00p 83.90p 81.80p 83.00p 1621658
13/11/2015 84.65p 84.75p 82.50p 83.50p 2522782
12/11/2015 86.10p 86.75p 84.35p 84.35p 1340503
11/11/2015 87.75p 88.00p 86.15p 86.40p 2016940
10/11/2015 88.60p 89.25p 86.90p 86.90p 2849233
09/11/2015 87.65p 89.95p 87.65p 89.10p 2794845
06/11/2015 88.60p 89.95p 88.32p 89.10p 2411616
05/11/2015 89.50p 89.75p 88.45p 88.85p 1348900
04/11/2015 90.00p 90.00p 87.70p 89.00p 3497533
03/11/2015 88.50p 89.75p 87.80p 89.60p 1899238
02/11/2015 88.95p 89.45p 87.20p 88.55p 2569383
30/10/2015 88.70p 89.70p 87.95p 89.45p 1572378
29/10/2015 87.80p 88.90p 87.60p 88.05p 1862431
28/10/2015 86.40p 87.80p 85.40p 87.70p 1469259
27/10/2015 86.40p 86.65p 85.50p 86.05p 1670998
26/10/2015 87.60p 87.60p 85.65p 85.90p 2105281
23/10/2015 85.85p 87.60p 84.00p 87.00p 2708885
22/10/2015 82.70p 86.25p 82.70p 83.80p 5510664
21/10/2015 82.80p 83.40p 81.15p 81.15p 2264525
20/10/2015 82.65p 83.90p 82.65p 83.55p 1566093
19/10/2015 83.00p 84.00p 82.34p 82.85p 1856083
16/10/2015 82.20p 84.00p 82.00p 83.35p 1786687
15/10/2015 80.85p 82.30p 79.79p 82.00p 1067047
14/10/2015 80.30p 81.80p 80.30p 80.70p 1288508
13/10/2015 82.10p 82.40p 80.00p 82.15p 1762369
12/10/2015 80.30p 82.70p 79.52p 82.40p 1883619
09/10/2015 81.35p 81.35p 79.50p 80.25p 1219186
08/10/2015 80.20p 80.75p 79.45p 80.65p 1018433
07/10/2015 81.50p 81.75p 80.10p 80.25p 1518441
06/10/2015 81.35p 82.05p 80.90p 81.75p 1373014
05/10/2015 80.80p 81.75p 79.57p 81.25p 1131216
02/10/2015 79.30p 80.85p 79.20p 79.80p 1296487
01/10/2015 79.75p 80.25p 79.00p 79.20p 1031133
30/09/2015 79.25p 79.55p 78.10p 79.00p 1494558
29/09/2015 78.10p 79.67p 77.45p 78.25p 2128675
28/09/2015 79.30p 79.30p 78.15p 78.40p 2439893
25/09/2015 76.50p 79.70p 76.50p 79.00p 2067262
24/09/2015 76.60p 77.60p 75.50p 75.65p 2632713
23/09/2015 74.75p 77.00p 74.75p 76.70p 2332078
22/09/2015 74.65p 75.30p 73.65p 75.05p 5135224
21/09/2015 75.50p 75.78p 74.70p 75.00p 1725322
18/09/2015 76.30p 76.30p 73.90p 75.50p 3780246
17/09/2015 76.50p 76.95p 76.15p 76.50p 1239290
16/09/2015 75.05p 76.40p 75.05p 76.40p 1169310
15/09/2015 75.30p 75.50p 73.70p 74.85p 1199747
14/09/2015 75.20p 75.95p 74.00p 75.70p 1399253
11/09/2015 75.45p 76.45p 75.20p 75.45p 1261048
10/09/2015 74.35p 76.05p 74.35p 75.85p 1423021
09/09/2015 75.90p 76.07p 74.95p 75.30p 1265772
08/09/2015 74.30p 75.90p 73.78p 75.10p 2358724
07/09/2015 73.60p 74.90p 73.55p 74.10p 1161293
04/09/2015 73.85p 74.40p 73.00p 73.90p 3416861
03/09/2015 75.20p 76.10p 74.08p 75.00p 1368742
02/09/2015 75.00p 75.20p 73.55p 74.20p 3129603
01/09/2015 76.00p 76.60p 74.00p 75.00p 3788096
28/08/2015 79.70p 79.70p 74.90p 75.70p 5236790
27/08/2015 80.75p 81.90p 79.94p 81.50p 1330234
26/08/2015 78.75p 80.25p 78.10p 79.95p 2086035
25/08/2015 78.20p 80.30p 78.20p 80.00p 1980545
24/08/2015 79.65p 79.65p 76.70p 77.75p 2210004
21/08/2015 82.55p 83.00p 80.95p 81.10p 1840298
20/08/2015 84.20p 84.80p 82.85p 83.20p 1345645
19/08/2015 85.70p 85.95p 84.25p 84.95p 1510847
18/08/2015 86.75p 86.75p 85.75p 86.30p 1043869
17/08/2015 88.95p 89.10p 85.75p 87.10p 1504113
14/08/2015 88.45p 88.65p 87.45p 87.90p 1750313
13/08/2015 86.40p 88.20p 85.85p 88.05p 3137311
12/08/2015 88.05p 88.97p 85.05p 85.75p 2091379
11/08/2015 88.95p 89.55p 88.20p 88.65p 1145103
10/08/2015 88.75p 89.05p 87.48p 88.95p 845511
07/08/2015 89.60p 90.00p 88.65p 88.85p 1088307
06/08/2015 89.50p 90.50p 88.95p 89.80p 1615379
05/08/2015 88.35p 90.25p 87.74p 90.15p 1859707
04/08/2015 88.00p 88.00p 87.05p 88.00p 1575662
03/08/2015 87.25p 87.90p 86.60p 87.90p 1346139
31/07/2015 88.15p 88.15p 86.59p 87.85p 2029336
30/07/2015 87.00p 87.30p 86.15p 87.00p 1257001
29/07/2015 86.85p 87.80p 86.25p 86.65p 1447482
28/07/2015 86.90p 87.40p 86.38p 87.05p 1591829
27/07/2015 87.05p 87.15p 85.85p 86.70p 2096378
24/07/2015 88.20p 88.50p 86.70p 86.95p 1493840
23/07/2015 89.85p 89.90p 88.40p 88.55p 1309745
22/07/2015 88.45p 90.05p 88.45p 89.25p 1529247
21/07/2015 88.90p 89.10p 88.45p 89.00p 985278
20/07/2015 88.75p 89.10p 88.05p 88.90p 1010194
17/07/2015 89.80p 90.05p 87.95p 88.00p 3207081
16/07/2015 89.65p 91.10p 89.35p 89.70p 2174796
15/07/2015 87.95p 89.75p 87.60p 89.50p 1886872
14/07/2015 87.80p 88.20p 87.30p 87.80p 1662108
13/07/2015 86.25p 88.35p 86.25p 88.35p 2270427
10/07/2015 85.00p 86.33p 84.55p 85.80p 4582327
09/07/2015 86.00p 86.40p 83.85p 84.25p 3803607
08/07/2015 88.00p 89.00p 87.27p 87.90p 3946252
07/07/2015 89.55p 89.73p 88.00p 88.20p 2483834
06/07/2015 89.85p 89.95p 88.05p 89.60p 1905908
03/07/2015 89.45p 90.00p 88.55p 89.40p 1243898
02/07/2015 88.70p 91.00p 88.70p 90.30p 1517362
01/07/2015 89.60p 89.85p 88.30p 89.25p 1899028
30/06/2015 88.30p 90.05p 87.90p 89.25p 2261428
29/06/2015 89.10p 91.00p 86.88p 88.90p 2864550
26/06/2015 90.60p 91.00p 90.15p 90.65p 1862484
25/06/2015 90.00p 91.90p 89.90p 91.20p 3925787
24/06/2015 92.30p 93.08p 90.25p 90.30p 4017406
23/06/2015 92.40p 93.50p 92.25p 92.75p 2632759
22/06/2015 90.30p 92.80p 89.80p 92.40p 3472517
19/06/2015 90.50p 90.50p 89.30p 89.75p 6618324
18/06/2015 90.70p 91.50p 89.95p 90.35p 2590543
17/06/2015 91.05p 92.35p 90.30p 90.65p 1872501
16/06/2015 92.35p 92.70p 90.65p 91.40p 2199578
15/06/2015 93.65p 93.65p 90.95p 92.00p 2165517
12/06/2015 94.05p 94.05p 91.78p 93.40p 2275349
11/06/2015 92.65p 93.45p 92.00p 93.10p 3817909
10/06/2015 92.00p 92.50p 91.43p 92.00p 1804784
09/06/2015 92.85p 93.00p 91.75p 91.90p 1199358
08/06/2015 93.50p 93.80p 92.02p 92.25p 2263887
05/06/2015 93.10p 94.05p 92.52p 93.55p 2119449
04/06/2015 94.75p 95.00p 93.28p 93.75p 1270718
03/06/2015 94.20p 95.15p 94.20p 94.80p 2463264
02/06/2015 95.80p 95.80p 93.25p 94.10p 2059581
01/06/2015 95.50p 95.50p 94.15p 95.00p 1721908
29/05/2015 95.80p 96.10p 94.60p 94.85p 2474401
28/05/2015 95.00p 96.35p 94.95p 95.95p 1440093
27/05/2015 93.70p 95.90p 93.70p 95.80p 2476414
26/05/2015 96.35p 96.80p 93.85p 94.35p 1471188
22/05/2015 95.20p 95.25p 94.55p 94.65p 1188076
21/05/2015 94.90p 95.60p 94.13p 94.75p 1803363
20/05/2015 95.10p 95.30p 93.65p 94.25p 2938738
19/05/2015 95.00p 96.35p 94.91p 95.25p 1974515
18/05/2015 94.45p 95.10p 93.72p 94.90p 2234650
15/05/2015 94.35p 95.05p 93.75p 94.05p 3767243
14/05/2015 94.00p 94.10p 93.25p 93.95p 3096445
13/05/2015 93.80p 94.15p 93.05p 93.40p 2902291
12/05/2015 92.65p 93.35p 91.60p 93.10p 3466235
11/05/2015 93.90p 94.10p 93.06p 93.50p 3244518
08/05/2015 92.05p 94.65p 91.52p 93.75p 7344432
07/05/2015 87.65p 89.85p 87.65p 89.10p 3696001
06/05/2015 88.25p 89.70p 87.85p 88.65p 3365275
05/05/2015 90.00p 90.15p 88.65p 88.95p 3743470
01/05/2015 90.00p 90.20p 88.05p 88.80p 2148994
30/04/2015 90.45p 90.45p 87.60p 89.75p 3783623
29/04/2015 91.45p 91.85p 89.73p 90.40p 5527898

*Close Price adjusted for both dividends and splits