DEB.L - Debenhams plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201829.2030.1229.2029.8829.885,281,812
Jan 18, 201829.0230.6629.0230.1030.105,999,431
Jan 17, 201829.1230.2629.1230.0230.029,199,307
Jan 16, 201829.6431.3629.5430.0230.027,955,415
Jan 15, 201828.6031.3428.6031.0631.068,192,930
Jan 12, 201828.1230.1228.1229.9029.907,231,608
Jan 11, 201828.8229.1627.9228.6628.666,697,692
Jan 10, 201828.8429.8428.8029.0629.065,531,184
Jan 09, 201829.0030.1429.0029.5029.507,582,978
Jan 08, 201829.7630.0829.0029.6629.6611,904,836
Jan 05, 201830.0030.2428.7428.9228.9220,025,794
Jan 04, 201829.0031.6827.1030.3430.3445,653,189
Jan 03, 201835.2436.8234.8235.5835.585,524,749
Jan 02, 201834.7536.0033.7435.1635.162,580,385
Dec 29, 201734.0035.0033.7534.7534.751,860,044
Dec 28, 201734.7535.0034.2534.5034.501,304,130
Dec 27, 201735.0036.5034.7534.7534.7518,616,929
Dec 22, 201734.2535.2534.2535.0035.0024,618,766
Dec 21, 201735.2535.5034.5034.5034.501,388,619
Dec 20, 201733.0034.5033.0034.2534.254,302,208
Dec 19, 201734.2535.2533.7534.0034.0012,107,560
Dec 18, 201734.5035.0033.7534.2534.251,675,050
Dec 15, 201735.0035.5034.0034.0034.004,784,887
Dec 14, 201734.0035.2533.5034.7534.754,543,048
Dec 13, 201734.0034.0032.7533.1633.162,583,163
Dec 12, 201734.0034.0032.7533.0033.004,962,488
Dec 11, 201733.0033.7532.5032.7532.752,297,732
Dec 08, 201734.7534.7532.7533.5033.506,927,207
Dec 07, 201735.5036.2534.5034.5034.503,985,531
Dec 07, 20172.4 Dividend
Dec 06, 201737.5038.0036.7537.0034.604,989,720
Dec 05, 201739.5040.0037.2537.5035.076,628,573
Dec 04, 201737.7539.7537.7539.7537.175,116,031
Dec 01, 201739.0039.5038.5039.5036.943,347,676
Nov 30, 201738.0039.2538.0039.2536.705,124,036
Nov 29, 201737.7539.2537.7538.5036.0021,850,713
Nov 28, 201736.7538.2536.7538.2535.771,540,033
Nov 27, 201737.5037.5036.2537.5035.071,996,625
Nov 24, 201738.7538.7536.2537.0034.602,372,137
Nov 23, 201738.2538.2537.0037.5035.072,607,518
Nov 22, 201738.5039.0037.7538.2535.773,086,050
Nov 21, 201738.5039.7538.5038.7536.242,373,488
Nov 20, 201739.2539.7539.0039.5036.941,828,668
Nov 17, 201738.5040.2538.2538.7536.241,990,856
Nov 16, 201738.2539.9538.2538.5036.002,032,109
Nov 15, 201738.0040.0038.0039.0036.472,082,529
Nov 14, 201738.5040.2538.5039.5036.942,228,256
Nov 13, 201740.5040.7239.5039.7537.172,608,568
Nov 10, 201742.5042.5040.0040.5037.872,336,891
Nov 09, 201743.5044.7540.5840.7538.1110,950,505
Nov 08, 201742.0043.7542.0043.7540.913,437,988
Nov 07, 201741.2543.5041.0042.2539.514,909,732
Nov 06, 201742.0042.0041.1041.2538.571,563,596
Nov 03, 201741.0042.0040.7541.2538.573,395,794
Nov 02, 201742.0042.7541.7542.0039.288,899,441
Nov 01, 201742.0043.0040.7542.0039.285,778,909
Oct 31, 201745.0045.0043.2543.7540.911,725,616
Oct 30, 201745.2546.7544.0044.0041.152,273,316
Oct 27, 201747.0047.0045.2546.7543.723,716,688
Oct 26, 201745.5047.2544.7545.7542.785,760,451
Oct 25, 201746.5047.3145.5046.0043.025,489,298
Oct 24, 201746.7547.0046.5047.0043.953,430,777
Oct 23, 201748.0048.0046.7547.0043.952,210,823
Oct 20, 201746.2547.2546.2547.2544.191,124,011
Oct 19, 201747.0047.2546.4147.0043.958,781,046
Oct 18, 201748.2548.2546.0047.0043.951,952,754
Oct 17, 201746.7547.7246.7547.0043.95681,283
Oct 16, 201746.7547.7545.9047.7544.652,202,329
Oct 13, 201746.7547.4246.5347.0043.951,056,950
Oct 12, 201747.0047.2546.3846.7543.721,348,685
Oct 11, 201746.5047.0146.4947.0043.951,059,027
Oct 10, 201746.5047.0046.0046.5043.481,775,019
Oct 09, 201747.5047.5046.7547.2544.191,917,895
Oct 06, 201748.2548.2547.0047.0043.952,192,919
Oct 05, 201748.2548.5046.5046.5043.481,985,746
Oct 04, 201748.2549.2546.5046.5043.483,802,664
Oct 03, 201751.0051.4448.7548.7545.592,529,453
Oct 02, 201749.5050.5049.5050.5047.2213,961,216
Sep 29, 201749.5050.0048.8849.5046.291,955,945
Sep 28, 201747.5049.2547.5049.2546.062,158,322
Sep 27, 201747.5048.0647.4448.0044.891,715,121
Sep 26, 201748.0048.2547.2447.5044.421,736,628
Sep 25, 201746.5048.5046.5048.0044.892,293,152
Sep 22, 201747.0048.2546.3347.7544.653,149,339
Sep 21, 201745.0047.2544.5047.2544.194,350,550
Sep 20, 201744.5045.2544.0045.2542.312,015,287
Sep 19, 201745.0045.0043.5844.5041.61571,526
Sep 18, 201743.2544.5043.2544.0041.152,326,316
Sep 15, 201742.0044.2541.7744.2541.389,145,285
Sep 14, 201741.7543.0041.7542.0039.282,154,862
Sep 13, 201740.0042.7540.0041.5038.811,870,242
Sep 12, 201741.0041.5041.0041.0038.341,328,554
Sep 11, 201742.5042.5041.5041.7539.04828,671
Sep 08, 201741.2542.2541.2541.7539.041,060,130
Sep 07, 201741.2542.2540.7542.0039.281,485,183
Sep 06, 201740.0041.5040.0041.5038.811,193,942
Sep 05, 201740.7541.0040.0640.7538.111,192,385
Sep 04, 201740.0040.7539.5640.0037.411,110,529
Sep 01, 201740.0040.6340.0040.2537.641,751,725
Aug 31, 201740.2540.7539.7540.2537.641,163,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...