Dr. Martens PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 87.600 | 88.000 | 82.750 | 85.050 | 78.522 | 1,149,324 |
| 2024-06-11 | 84.950 | 86.850 | 83.250 | 83.400 | 76.999 | 717,861 |
| 2024-06-10 | 85.300 | 86.100 | 82.650 | 85.550 | 78.983 | 841,563 |
| 2024-06-07 | 86.550 | 87.900 | 83.100 | 85.350 | 78.799 | 1,282,442 |
| 2024-06-06 | 83.900 | 86.250 | 82.050 | 85.800 | 79.214 | 2,150,729 |
| 2024-06-05 | 84.650 | 88.750 | 82.150 | 83.950 | 77.506 | 1,560,096 |
| 2024-06-04 | 87.300 | 87.700 | 84.000 | 84.000 | 77.552 | 1,461,530 |
| 2024-06-03 | 86.800 | 90.800 | 82.550 | 87.350 | 80.645 | 2,096,841 |
| 2024-05-31 | 82.300 | 87.750 | 82.300 | 87.400 | 80.691 | 3,445,260 |
| 2024-05-30 | 85.000 | 93.250 | 83.500 | 84.000 | 77.552 | 6,705,075 |
| 2024-05-29 | 83.150 | 86.850 | 82.100 | 83.900 | 77.460 | 4,267,638 |
| 2024-05-28 | 84.900 | 86.950 | 82.400 | 85.150 | 78.614 | 3,220,818 |
| 2024-05-24 | 83.200 | 87.300 | 83.000 | 86.150 | 79.537 | 1,040,935 |
| 2024-05-23 | 83.700 | 87.050 | 82.150 | 85.400 | 78.845 | 1,056,544 |
| 2024-05-22 | 84.750 | 88.400 | 83.150 | 85.850 | 79.260 | 1,947,527 |
| 2024-05-21 | 86.550 | 88.900 | 84.400 | 86.700 | 80.045 | 1,135,380 |
| 2024-05-20 | 85.000 | 88.800 | 82.850 | 85.400 | 78.845 | 1,414,452 |
| 2024-05-17 | 83.500 | 85.350 | 82.350 | 85.000 | 78.476 | 2,402,237 |
| 2024-05-16 | 81.000 | 82.850 | 79.600 | 82.850 | 76.491 | 1,480,966 |
| 2024-05-15 | 77.100 | 80.761 | 77.100 | 80.550 | 74.367 | 714,034 |
| 2024-05-14 | 74.950 | 79.800 | 74.950 | 79.600 | 73.490 | 498,163 |
| 2024-05-13 | 76.800 | 80.800 | 74.500 | 77.850 | 71.875 | 784,785 |
| 2024-05-10 | 78.200 | 80.600 | 75.750 | 79.250 | 73.167 | 983,702 |
| 2024-05-09 | 78.900 | 79.056 | 76.638 | 78.400 | 72.382 | 2,693,791 |
| 2024-05-08 | 77.750 | 78.850 | 74.691 | 78.800 | 72.752 | 833,335 |
| 2024-05-07 | 80.950 | 81.700 | 76.350 | 77.800 | 71.828 | 1,804,794 |
| 2024-05-03 | 75.250 | 82.450 | 75.250 | 80.900 | 74.690 | 1,359,303 |
| 2024-05-02 | 77.000 | 80.000 | 76.000 | 78.700 | 72.659 | 11,005,180 |
| 2024-05-01 | 73.500 | 80.300 | 73.500 | 76.850 | 70.951 | 1,009,840 |
| 2024-04-30 | 74.950 | 77.650 | 73.950 | 76.000 | 70.167 | 1,371,842 |
| 2024-04-29 | 70.450 | 77.300 | 70.000 | 76.300 | 70.443 | 14,894,840 |
| 2024-04-26 | 70.050 | 75.100 | 70.050 | 72.700 | 67.120 | 1,116,223 |
| 2024-04-25 | 71.150 | 74.550 | 70.050 | 71.350 | 65.873 | 1,712,055 |
| 2024-04-24 | 74.250 | 75.400 | 71.200 | 73.000 | 67.397 | 1,472,404 |
| 2024-04-23 | 73.000 | 74.800 | 69.850 | 74.050 | 68.366 | 2,063,806 |
| 2024-04-22 | 72.750 | 73.183 | 69.200 | 72.100 | 66.566 | 4,732,292 |
| 2024-04-19 | 69.100 | 71.950 | 65.650 | 67.300 | 62.134 | 2,654,388 |
| 2024-04-18 | 69.000 | 71.150 | 65.650 | 69.850 | 64.489 | 6,263,863 |
| 2024-04-17 | 68.000 | 68.300 | 64.200 | 67.000 | 61.857 | 6,879,739 |
| 2024-04-16 | 77.150 | 79.000 | 62.000 | 67.000 | 61.857 | 15,244,630 |
| 2024-04-15 | 98.500 | 98.500 | 93.690 | 94.950 | 87.662 | 1,004,709 |
| 2024-04-12 | 98.800 | 98.800 | 93.000 | 94.000 | 86.785 | 1,239,268 |
| 2024-04-11 | 93.000 | 97.300 | 93.000 | 95.950 | 88.585 | 666,194 |
| 2024-04-10 | 93.100 | 98.100 | 93.050 | 95.100 | 87.800 | 962,795 |
| 2024-04-09 | 95.900 | 99.400 | 92.100 | 95.350 | 88.031 | 1,091,226 |
| 2024-04-08 | 95.000 | 98.500 | 92.000 | 96.000 | 88.631 | 1,403,806 |
| 2024-04-05 | 95.650 | 96.000 | 92.950 | 93.000 | 85.862 | 826,222 |
| 2024-04-04 | 95.000 | 97.000 | 93.100 | 97.000 | 89.555 | 8,728,062 |
| 2024-04-03 | 94.800 | 94.950 | 89.600 | 92.800 | 85.677 | 958,819 |
| 2024-04-02 | 86.050 | 94.300 | 85.850 | 90.050 | 83.138 | 1,653,745 |
| 2024-03-28 | 90.450 | 90.450 | 84.950 | 87.750 | 81.015 | 932,239 |
| 2024-03-27 | 84.750 | 89.350 | 84.000 | 88.800 | 81.984 | 821,371 |
| 2024-03-26 | 87.150 | 87.150 | 82.300 | 85.450 | 78.891 | 1,173,904 |
| 2024-03-25 | 85.100 | 89.150 | 85.100 | 88.000 | 81.245 | 763,754 |
| 2024-03-22 | 90.000 | 90.000 | 86.200 | 86.800 | 80.138 | 483,826 |
| 2024-03-21 | 87.600 | 91.300 | 85.300 | 87.050 | 80.368 | 627,354 |
| 2024-03-20 | 86.000 | 91.550 | 86.000 | 86.550 | 79.907 | 870,492 |
| 2024-03-19 | 90.000 | 91.600 | 88.900 | 89.850 | 82.953 | 943,837 |
| 2024-03-18 | 90.950 | 91.500 | 85.200 | 90.000 | 83.092 | 396,589 |
| 2024-03-15 | 92.500 | 92.500 | 88.550 | 89.500 | 82.630 | 2,957,665 |
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.