Dr. Martens PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 71.000 | 71.000 | 66.950 | 67.250 | 62.939 | 1,253,252 |
| 2024-09-04 | 69.050 | 69.700 | 67.550 | 67.600 | 63.267 | 875,531 |
| 2024-09-03 | 69.050 | 75.400 | 69.050 | 69.300 | 64.858 | 663,331 |
| 2024-09-02 | 71.400 | 75.600 | 70.050 | 70.050 | 65.560 | 786,415 |
| 2024-08-30 | 73.700 | 76.400 | 71.700 | 71.950 | 67.338 | 1,185,317 |
| 2024-08-29 | 73.650 | 74.300 | 71.450 | 71.450 | 66.870 | 653,069 |
| 2024-08-28 | 71.000 | 76.350 | 71.000 | 73.200 | 67.581 | 861,159 |
| 2024-08-27 | 71.200 | 75.100 | 71.200 | 74.000 | 68.320 | 1,008,126 |
| 2024-08-23 | 74.000 | 75.250 | 70.400 | 74.000 | 68.320 | 697,919 |
| 2024-08-22 | 74.000 | 75.089 | 70.650 | 74.900 | 69.151 | 921,425 |
| 2024-08-21 | 71.150 | 73.950 | 69.230 | 73.950 | 68.274 | 1,099,922 |
| 2024-08-20 | 71.850 | 73.450 | 70.663 | 71.400 | 65.920 | 623,875 |
| 2024-08-19 | 72.000 | 73.600 | 70.050 | 72.200 | 66.658 | 838,298 |
| 2024-08-16 | 67.500 | 71.950 | 67.500 | 70.500 | 65.089 | 471,219 |
| 2024-08-15 | 68.000 | 71.200 | 68.000 | 70.550 | 65.135 | 808,315 |
| 2024-08-14 | 69.000 | 70.962 | 69.000 | 69.950 | 64.581 | 659,957 |
| 2024-08-13 | 67.850 | 69.950 | 67.850 | 69.000 | 63.704 | 393,980 |
| 2024-08-12 | 69.850 | 70.800 | 67.850 | 67.850 | 62.642 | 568,157 |
| 2024-08-09 | 69.000 | 70.550 | 66.650 | 69.950 | 64.581 | 818,324 |
| 2024-08-08 | 66.000 | 68.950 | 65.000 | 67.650 | 62.457 | 1,367,137 |
| 2024-08-07 | 65.000 | 68.800 | 65.000 | 68.800 | 63.519 | 610,760 |
| 2024-08-06 | 66.800 | 68.850 | 65.600 | 67.350 | 62.180 | 2,098,881 |
| 2024-08-05 | 67.000 | 67.950 | 63.350 | 66.950 | 61.811 | 1,873,754 |
| 2024-08-02 | 69.650 | 69.650 | 67.100 | 68.350 | 63.104 | 1,564,061 |
| 2024-08-01 | 73.500 | 74.950 | 69.450 | 69.650 | 64.304 | 1,464,756 |
| 2024-07-31 | 75.000 | 75.000 | 70.100 | 71.000 | 65.550 | 1,058,812 |
| 2024-07-30 | 72.000 | 72.500 | 70.100 | 71.850 | 66.335 | 3,331,197 |
| 2024-07-29 | 73.200 | 73.750 | 70.150 | 71.200 | 65.735 | 938,671 |
| 2024-07-26 | 70.000 | 71.950 | 69.050 | 71.650 | 66.150 | 3,098,363 |
| 2024-07-25 | 69.000 | 69.850 | 67.400 | 68.750 | 63.473 | 1,194,763 |
| 2024-07-24 | 70.000 | 71.000 | 69.201 | 69.300 | 63.981 | 2,589,428 |
| 2024-07-23 | 72.000 | 72.000 | 70.500 | 71.050 | 65.596 | 556,507 |
| 2024-07-22 | 70.000 | 73.000 | 70.000 | 71.600 | 66.104 | 1,031,968 |
| 2024-07-19 | 72.100 | 75.000 | 70.050 | 72.300 | 66.751 | 769,749 |
| 2024-07-18 | 70.000 | 74.250 | 70.000 | 74.250 | 68.551 | 3,728,071 |
| 2024-07-17 | 72.600 | 73.950 | 68.900 | 71.400 | 65.920 | 774,635 |
| 2024-07-16 | 74.100 | 78.200 | 72.100 | 72.700 | 67.120 | 2,240,544 |
| 2024-07-15 | 76.500 | 78.000 | 73.000 | 74.400 | 68.689 | 771,012 |
| 2024-07-12 | 77.800 | 78.100 | 75.050 | 76.500 | 70.628 | 1,685,261 |
| 2024-07-11 | 76.700 | 77.700 | 73.900 | 74.850 | 69.105 | 1,588,490 |
| 2024-07-10 | 72.800 | 73.650 | 72.000 | 73.650 | 67.997 | 1,017,038 |
| 2024-07-09 | 73.150 | 77.750 | 71.900 | 72.850 | 67.258 | 693,695 |
| 2024-07-08 | 76.000 | 77.900 | 73.800 | 75.250 | 69.474 | 1,341,029 |
| 2024-07-05 | 72.000 | 77.400 | 72.000 | 74.600 | 68.874 | 1,788,060 |
| 2024-07-04 | 73.800 | 75.950 | 73.251 | 73.750 | 68.089 | 552,160 |
| 2024-07-03 | 75.800 | 75.800 | 71.650 | 73.800 | 68.135 | 750,729 |
| 2024-07-02 | 77.000 | 77.000 | 72.250 | 72.250 | 66.704 | 932,429 |
| 2024-07-01 | 74.650 | 79.550 | 73.550 | 74.100 | 68.412 | 539,546 |
| 2024-06-28 | 78.750 | 78.750 | 74.300 | 74.700 | 68.966 | 876,616 |
| 2024-06-27 | 76.400 | 82.050 | 76.000 | 76.950 | 71.044 | 910,440 |
| 2024-06-26 | 81.350 | 82.000 | 77.200 | 77.500 | 71.551 | 856,061 |
| 2024-06-25 | 82.000 | 82.000 | 75.800 | 78.150 | 72.151 | 1,073,266 |
| 2024-06-24 | 80.800 | 80.800 | 76.950 | 80.250 | 74.090 | 1,248,152 |
| 2024-06-21 | 82.450 | 83.750 | 78.350 | 78.350 | 72.336 | 4,487,627 |
| 2024-06-20 | 79.450 | 85.000 | 77.650 | 82.600 | 76.260 | 1,071,268 |
| 2024-06-19 | 79.000 | 81.350 | 76.850 | 81.050 | 74.829 | 727,160 |
| 2024-06-18 | 85.100 | 85.100 | 79.050 | 80.750 | 74.552 | 711,396 |
| 2024-06-17 | 83.550 | 83.550 | 79.500 | 81.100 | 74.875 | 538,536 |
| 2024-06-14 | 82.300 | 84.700 | 80.300 | 80.300 | 74.136 | 868,674 |
| 2024-06-13 | 88.000 | 88.000 | 82.600 | 84.100 | 77.645 | 902,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0170 GBP |
| 2026-03-05 | 0.0085 GBP |
| 2025-08-28 | 0.0170 GBP |
| 2025-03-06 | 0.0085 GBP |
| 2024-08-29 | 0.0099 GBP |
| 2024-01-04 | 0.0156 GBP |
| 2023-06-08 | 0.0428 GBP |
| 2023-01-05 | 0.0156 GBP |
| 2022-06-09 | 0.0428 GBP |
| 2022-01-13 | 0.0122 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.