Dr. Martens PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	90.000	93.160	89.250	90.600	83.646	765,641
2024-03-13	90.000	92.850	90.000	90.200	83.277	911,232
2024-03-12	92.000	92.850	88.100	91.500	84.477	630,698
2024-03-11	90.000	93.250	90.000	91.850	84.800	697,035
2024-03-08	89.000	93.400	88.050	90.400	83.461	856,684
2024-03-07	89.500	93.150	87.400	90.900	83.923	746,599
2024-03-06	90.650	93.400	89.900	90.300	83.369	1,007,339
2024-03-05	92.100	95.000	90.050	90.950	83.969	1,109,259
2024-03-04	95.900	100.00	92.650	95.000	87.708	1,124,117
2024-03-01	99.000	99.000	93.450	96.750	89.324	995,097
2024-02-29	98.900	98.900	92.250	95.100	87.800	1,693,866
2024-02-28	98.050	98.850	91.400	96.000	88.631	1,404,864
2024-02-27	94.200	98.700	90.900	95.950	88.585	3,179,355
2024-02-26	96.550	99.150	94.850	97.800	90.293	1,663,061
2024-02-23	97.000	99.850	94.650	97.600	90.109	6,968,186
2024-02-22	96.500	98.200	91.800	97.700	90.201	1,670,720
2024-02-21	96.650	98.168	90.050	95.450	88.124	1,019,127
2024-02-20	94.400	97.600	93.100	96.650	89.231	1,140,446
2024-02-19	93.300	95.900	92.050	95.100	87.800	566,166
2024-02-16	96.000	96.350	92.600	95.050	87.754	1,143,274
2024-02-15	87.000	93.650	87.000	93.550	86.369	1,136,399
2024-02-14	88.600	92.316	87.100	89.900	83.000	1,156,251
2024-02-13	88.250	90.450	85.050	87.600	80.876	1,038,922
2024-02-12	86.950	88.500	84.958	87.850	81.107	862,453
2024-02-09	87.250	87.900	84.200	84.850	78.337	772,151
2024-02-08	87.250	87.250	84.100	86.950	80.276	636,266
2024-02-07	85.750	87.200	83.100	84.250	77.783	961,067
2024-02-06	87.250	87.250	82.066	85.650	79.076	692,773
2024-02-05	84.000	85.049	83.300	83.400	76.999	889,648
2024-02-02	85.850	87.250	83.650	83.900	77.460	886,091
2024-02-01	87.450	89.900	83.150	85.250	78.707	1,777,714
2024-01-31	87.900	90.050	86.250	89.100	82.261	2,125,995
2024-01-30	87.800	87.800	83.050	87.650	80.922	818,249
2024-01-29	87.100	87.100	83.750	86.500	79.861	1,244,776
2024-01-26	84.350	88.000	81.000	88.000	81.245	2,140,504
2024-01-25	75.850	86.850	74.536	84.400	77.922	4,151,777
2024-01-24	77.050	77.850	75.350	75.350	69.566	1,362,315
2024-01-23	77.000	77.850	76.150	76.650	70.767	1,931,068
2024-01-22	74.500	77.250	73.950	76.900	70.997	2,015,240
2024-01-19	74.900	75.550	72.250	73.750	68.089	1,958,570
2024-01-18	78.250	79.450	73.900	74.300	68.597	1,912,103
2024-01-17	77.000	78.150	76.050	77.500	71.551	1,925,278
2024-01-16	78.000	80.300	78.000	79.100	73.029	1,149,340
2024-01-15	79.550	80.450	78.221	80.000	73.859	1,638,512
2024-01-12	78.500	80.900	77.600	79.500	73.398	1,716,059
2024-01-11	83.150	83.150	78.450	78.800	72.752	2,043,931
2024-01-10	80.050	81.850	79.100	80.850	74.644	3,350,871
2024-01-09	88.800	88.800	81.500	81.500	75.244	2,481,146
2024-01-08	83.900	85.700	80.650	84.700	78.199	5,206,461
2024-01-05	86.250	86.250	83.800	84.350	77.876	2,784,479
2024-01-04	91.350	91.350	84.850	85.800	79.214	2,091,739
2024-01-03	88.400	89.400	85.300	87.150	79.020	2,324,276
2024-01-02	90.350	92.900	87.902	88.350	80.108	1,583,873
2023-12-29	90.500	91.000	88.500	88.600	80.335	708,497
2023-12-28	90.000	91.450	89.300	89.900	81.514	1,089,553
2023-12-27	90.700	91.700	88.850	89.700	81.333	7,173,973
2023-12-22	89.300	90.750	87.800	89.800	81.423	1,645,148
2023-12-21	90.000	94.650	88.500	89.950	81.559	1,511,751
2023-12-20	91.100	95.000	89.495	90.000	81.605	1,823,847
2023-12-19	89.000	91.700	88.500	90.000	81.605	4,006,982

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.