Debenhams (DEB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/04/2015 90.30p 91.52p 90.00p 91.40p 4606986
27/04/2015 90.25p 90.44p 88.90p 89.85p 3581668
24/04/2015 90.00p 90.00p 89.30p 89.50p 6714756
23/04/2015 89.50p 89.50p 87.98p 88.70p 4180823
22/04/2015 90.20p 90.23p 89.00p 89.30p 4454063
21/04/2015 89.85p 90.55p 89.15p 89.50p 6937937
20/04/2015 88.00p 89.75p 87.40p 89.45p 6337462
17/04/2015 87.15p 89.00p 85.80p 87.60p 11118773
16/04/2015 81.00p 85.05p 80.40p 84.90p 12047093
15/04/2015 80.25p 80.25p 78.92p 79.60p 3953807
14/04/2015 79.00p 79.10p 78.50p 78.80p 2470167
13/04/2015 78.80p 79.50p 78.20p 78.95p 5098713
10/04/2015 77.65p 78.65p 77.50p 78.65p 3835871
09/04/2015 77.25p 77.90p 76.75p 77.00p 2432253
08/04/2015 77.85p 78.60p 77.55p 78.10p 2088702
07/04/2015 77.85p 78.70p 77.70p 78.00p 3765361
02/04/2015 75.10p 77.55p 75.08p 77.20p 2961682
01/04/2015 75.05p 75.70p 74.35p 75.15p 2648842
31/03/2015 77.50p 77.50p 75.15p 75.30p 3409477
30/03/2015 75.95p 77.90p 75.95p 77.45p 4857953
27/03/2015 76.35p 77.00p 75.45p 75.70p 2872946
26/03/2015 77.85p 77.85p 75.60p 76.00p 2811414
25/03/2015 78.20p 78.35p 77.00p 77.70p 3229152
24/03/2015 78.85p 79.70p 78.50p 78.55p 1557489
23/03/2015 79.50p 79.60p 78.30p 78.85p 1955016
20/03/2015 79.40p 79.85p 78.00p 79.45p 2989143
19/03/2015 80.00p 80.25p 79.04p 80.25p 1861326
18/03/2015 77.55p 79.50p 77.55p 78.90p 1990699
17/03/2015 76.85p 78.70p 76.85p 78.20p 2284733
16/03/2015 78.30p 79.55p 76.55p 77.40p 1952789
13/03/2015 79.30p 79.90p 78.40p 78.60p 2337943
12/03/2015 77.50p 79.25p 77.50p 79.05p 2202195
11/03/2015 79.15p 79.39p 76.55p 77.60p 3347358
10/03/2015 81.50p 81.50p 78.40p 78.90p 3032019
09/03/2015 81.05p 81.40p 80.55p 81.00p 1442781
06/03/2015 81.35p 81.75p 80.60p 81.25p 2986518
05/03/2015 80.10p 82.00p 79.87p 81.45p 2480381
04/03/2015 80.20p 80.60p 79.89p 80.50p 1666864
03/03/2015 81.55p 81.55p 80.23p 80.60p 1882803
02/03/2015 81.10p 82.00p 80.85p 81.05p 2275704
27/02/2015 81.20p 81.60p 80.80p 81.40p 1847985
26/02/2015 80.75p 81.60p 80.61p 81.55p 1144141
25/02/2015 81.30p 81.45p 80.74p 81.20p 2480471
24/02/2015 80.45p 81.10p 79.85p 81.10p 4124730
23/02/2015 80.50p 80.50p 79.45p 80.05p 2387227
20/02/2015 80.00p 82.69p 79.30p 79.95p 2109451
19/02/2015 79.35p 80.10p 78.90p 79.50p 2696424
18/02/2015 79.60p 80.15p 79.10p 79.85p 4157285
17/02/2015 78.00p 79.70p 78.00p 79.20p 4295451
16/02/2015 79.20p 79.25p 78.15p 78.50p 2096180
13/02/2015 78.55p 79.60p 78.35p 78.90p 3201101
12/02/2015 76.45p 78.40p 75.75p 77.90p 3303078
11/02/2015 76.85p 77.10p 76.15p 76.35p 2423306
10/02/2015 77.10p 77.80p 76.67p 77.00p 3063509
09/02/2015 77.45p 77.45p 76.15p 76.50p 1812043
06/02/2015 77.30p 77.65p 76.98p 77.35p 2624852
05/02/2015 76.50p 77.80p 76.15p 77.70p 3558257
04/02/2015 76.65p 77.60p 75.95p 77.05p 2691172
03/02/2015 74.85p 77.00p 74.85p 76.10p 2644655
02/02/2015 75.90p 75.90p 74.52p 75.35p 1524184
30/01/2015 75.30p 75.95p 74.67p 75.25p 1702915
29/01/2015 74.20p 74.95p 74.02p 74.55p 1260460
28/01/2015 75.30p 75.75p 74.20p 74.70p 1949460
27/01/2015 74.25p 75.55p 73.62p 75.15p 3957831
26/01/2015 73.65p 76.43p 73.00p 73.80p 18781432
23/01/2015 74.25p 74.25p 72.05p 73.35p 2134844
22/01/2015 72.75p 73.95p 72.40p 73.50p 2759278
21/01/2015 72.65p 72.65p 71.83p 72.55p 2232287
20/01/2015 71.55p 72.85p 71.55p 72.10p 2411657
19/01/2015 71.30p 72.45p 71.30p 72.00p 2427734
16/01/2015 71.85p 72.00p 70.95p 71.55p 3363323
15/01/2015 71.50p 71.90p 70.72p 71.65p 5537178
14/01/2015 69.65p 72.50p 68.65p 71.30p 7789467
13/01/2015 71.15p 71.97p 68.00p 70.00p 21667016
12/01/2015 76.35p 77.20p 74.75p 75.05p 4411364
09/01/2015 76.70p 77.22p 75.49p 76.25p 3857494
08/01/2015 75.15p 76.50p 74.50p 76.40p 5957164
07/01/2015 78.00p 78.00p 72.60p 74.20p 6511886
06/01/2015 75.60p 78.20p 75.31p 77.15p 9414955
05/01/2015 75.60p 76.68p 74.40p 75.60p 4321640
02/01/2015 75.30p 75.95p 74.15p 75.50p 2176024
31/12/2014 74.25p 75.85p 74.00p 75.25p 739520
30/12/2014 74.90p 74.90p 73.50p 74.50p 1654945
29/12/2014 76.00p 76.00p 74.00p 74.60p 1775822
24/12/2014 73.05p 74.85p 73.05p 74.10p 827655
23/12/2014 74.15p 75.50p 73.86p 75.00p 2656708
22/12/2014 74.70p 74.90p 73.25p 74.45p 3838934
19/12/2014 73.05p 74.96p 73.00p 73.95p 5633645
18/12/2014 73.75p 73.75p 71.80p 72.35p 2867509
17/12/2014 71.45p 72.70p 71.15p 72.10p 2618799
16/12/2014 71.40p 73.35p 70.85p 72.25p 4508181
15/12/2014 71.70p 73.25p 71.30p 71.45p 2522856
12/12/2014 72.80p 73.75p 71.95p 72.05p 3477427
11/12/2014 73.55p 74.55p 72.40p 73.65p 4061591
10/12/2014 72.80p 74.45p 72.10p 74.05p 6379787
09/12/2014 74.20p 74.20p 72.15p 72.60p 3784456
08/12/2014 73.10p 74.20p 71.40p 73.95p 5025210
05/12/2014 72.60p 73.80p 70.79p 72.45p 7601536
04/12/2014 72.25p 72.25p 69.45p 70.85p 4488983
03/12/2014 72.35p 73.75p 71.60p 73.20p 6265711
02/12/2014 71.50p 72.05p 70.15p 71.80p 6245181
01/12/2014 72.30p 72.75p 70.70p 71.00p 5342278
28/11/2014 72.60p 72.75p 71.75p 72.00p 2872305
27/11/2014 71.35p 72.45p 70.95p 72.10p 4472747
26/11/2014 70.75p 72.00p 70.55p 70.90p 2670837
25/11/2014 71.40p 72.14p 70.65p 71.20p 3561863
24/11/2014 71.35p 71.60p 70.00p 70.85p 3229691
21/11/2014 70.95p 71.56p 70.45p 71.00p 3318699
20/11/2014 69.90p 71.25p 69.50p 70.95p 3613019
19/11/2014 70.45p 70.45p 68.70p 70.00p 4270335
18/11/2014 70.30p 70.70p 69.50p 70.10p 2237850
17/11/2014 69.10p 70.25p 68.25p 70.00p 4293531
14/11/2014 67.00p 69.80p 66.60p 69.25p 4559542
13/11/2014 67.15p 67.45p 65.95p 66.95p 2924852
12/11/2014 66.65p 67.25p 65.90p 66.95p 2416193
11/11/2014 65.45p 67.10p 65.45p 66.70p 3110582
10/11/2014 66.05p 67.00p 65.65p 66.75p 4136864
07/11/2014 66.75p 67.25p 65.85p 66.55p 2676799
06/11/2014 64.55p 67.30p 64.00p 66.60p 10617433
05/11/2014 63.90p 64.63p 63.16p 64.30p 3849459
04/11/2014 64.65p 65.40p 63.65p 64.25p 3540742
03/11/2014 64.80p 65.35p 64.10p 64.80p 3394948
31/10/2014 64.95p 64.95p 62.80p 64.90p 6338451
30/10/2014 63.10p 64.30p 62.95p 63.95p 2753363
29/10/2014 63.00p 63.72p 62.35p 63.25p 3080016
28/10/2014 61.90p 64.60p 61.90p 63.55p 4267071
27/10/2014 60.55p 62.80p 59.95p 61.75p 4241148
24/10/2014 62.10p 62.25p 60.65p 60.85p 4288130
23/10/2014 63.95p 66.40p 61.55p 63.40p 8563828
22/10/2014 62.30p 63.60p 61.50p 62.80p 6163452
21/10/2014 58.50p 63.00p 58.39p 61.80p 4546760
20/10/2014 60.10p 60.63p 57.70p 58.75p 3156681
17/10/2014 60.40p 61.65p 60.10p 60.25p 4283361
16/10/2014 59.35p 60.40p 57.55p 60.15p 4100016
15/10/2014 59.40p 61.40p 58.95p 59.35p 3164924
14/10/2014 57.50p 60.00p 57.50p 59.65p 3099639
13/10/2014 57.50p 58.86p 56.85p 58.05p 3944655
10/10/2014 59.15p 59.15p 57.75p 57.80p 5098646
09/10/2014 61.30p 61.55p 59.30p 59.50p 3794180
08/10/2014 61.85p 62.20p 60.65p 60.95p 2772171
07/10/2014 62.15p 63.26p 62.00p 62.05p 2788917
06/10/2014 61.95p 63.58p 61.45p 62.55p 4827949
03/10/2014 62.00p 63.50p 60.50p 61.75p 8505961
02/10/2014 57.85p 60.65p 57.20p 60.00p 57021084
01/10/2014 58.15p 58.46p 57.50p 57.80p 3422751
30/09/2014 59.00p 59.07p 57.90p 58.30p 3987917
29/09/2014 60.15p 61.05p 59.61p 59.85p 2245453
26/09/2014 60.00p 61.58p 58.65p 60.05p 5639540
25/09/2014 61.75p 62.25p 60.05p 60.05p 4834304
24/09/2014 62.50p 62.82p 61.75p 61.90p 3791332
23/09/2014 64.15p 64.54p 62.10p 62.35p 2973869
22/09/2014 63.50p 64.65p 63.15p 64.10p 2534808
19/09/2014 63.30p 65.00p 63.00p 63.40p 20412918
18/09/2014 62.50p 63.50p 61.53p 63.20p 4628390
17/09/2014 62.85p 63.60p 61.90p 62.55p 3118789
16/09/2014 62.65p 63.05p 61.80p 63.05p 2504393
15/09/2014 63.55p 64.90p 62.60p 63.05p 3690202
12/09/2014 64.30p 64.75p 63.00p 63.80p 2753693
11/09/2014 64.40p 65.40p 64.05p 64.40p 2132120
10/09/2014 64.75p 65.25p 64.20p 64.80p 1709412
09/09/2014 64.90p 65.50p 64.35p 64.75p 1726200
08/09/2014 67.25p 67.39p 64.10p 64.95p 3277056
05/09/2014 67.20p 67.90p 66.91p 67.20p 1131128
04/09/2014 68.00p 68.90p 66.75p 67.25p 1037666
03/09/2014 67.30p 68.78p 67.04p 67.95p 1400061
02/09/2014 67.55p 68.60p 67.00p 67.15p 4831719
01/09/2014 66.05p 68.35p 66.05p 67.60p 4931678
29/08/2014 65.80p 67.25p 64.66p 66.45p 2820511
28/08/2014 68.05p 68.40p 65.15p 65.25p 4304006
27/08/2014 66.80p 68.25p 66.65p 68.05p 5171680
26/08/2014 66.35p 67.15p 65.85p 67.00p 3180852
22/08/2014 66.25p 66.72p 65.45p 66.15p 6651626
21/08/2014 65.65p 67.25p 64.95p 66.30p 6833007
20/08/2014 64.50p 65.70p 64.10p 65.45p 16592885
19/08/2014 63.60p 65.18p 63.57p 64.50p 2315844
18/08/2014 64.50p 65.10p 62.60p 63.40p 3290090
15/08/2014 64.85p 65.75p 63.95p 64.55p 1747004
14/08/2014 64.50p 65.45p 64.15p 64.80p 1877433
13/08/2014 64.90p 65.60p 64.50p 64.75p 1585968
12/08/2014 65.00p 65.97p 64.55p 65.05p 1060990
11/08/2014 65.80p 66.12p 64.95p 65.20p 1050637
08/08/2014 64.50p 66.60p 64.50p 65.35p 1375335
07/08/2014 65.70p 65.80p 64.60p 64.80p 1628622
06/08/2014 66.60p 66.90p 64.80p 65.60p 1773581
05/08/2014 65.05p 67.10p 64.40p 66.90p 2023123
04/08/2014 65.90p 65.90p 64.69p 65.20p 1671835
01/08/2014 65.80p 66.38p 65.10p 65.75p 1439905
31/07/2014 65.85p 66.35p 64.10p 66.05p 1637372
30/07/2014 66.70p 67.45p 65.82p 65.90p 1969055
29/07/2014 66.05p 68.40p 66.05p 66.60p 3166494
28/07/2014 64.10p 67.50p 64.10p 66.20p 3576640
25/07/2014 64.45p 65.15p 63.90p 64.10p 1454962
24/07/2014 65.15p 65.53p 64.55p 64.80p 1204668
23/07/2014 64.25p 66.20p 64.23p 65.10p 1721164
22/07/2014 64.85p 65.10p 64.40p 64.40p 2073169
21/07/2014 64.60p 65.30p 64.25p 64.85p 1945127
18/07/2014 63.80p 65.40p 63.15p 64.45p 3082059
17/07/2014 63.60p 65.00p 63.10p 63.85p 2678304
16/07/2014 62.60p 65.40p 62.50p 63.80p 4893546
15/07/2014 62.85p 63.45p 61.45p 61.80p 2063029

*Close Price adjusted for both dividends and splits