Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	90.650	94.350	88.450	89.450	81.106	3,243,257
2023-12-15	90.000	96.150	90.000	91.500	82.965	13,204,590
2023-12-14	90.450	93.650	90.050	92.500	83.871	3,695,461
2023-12-13	90.350	94.600	88.500	88.500	80.244	2,169,314
2023-12-12	91.500	93.750	89.950	89.950	81.559	2,534,383
2023-12-11	92.250	96.900	89.400	92.000	83.418	3,538,665
2023-12-08	90.500	95.900	90.436	92.400	83.781	6,120,418
2023-12-07	95.500	95.700	90.666	90.700	82.239	3,145,876
2023-12-06	100.30	100.30	94.000	94.000	85.231	3,097,220
2023-12-05	97.000	97.000	93.650	95.650	86.728	2,223,740
2023-12-04	95.600	98.000	93.250	93.950	85.186	2,817,833
2023-12-01	90.850	98.700	89.450	95.500	86.592	6,833,240
2023-11-30	94.750	95.100	79.100	90.200	81.786	19,949,430
2023-11-29	110.00	115.30	107.90	114.80	104.09	1,668,174
2023-11-28	110.20	111.80	109.50	111.70	101.28	1,040,752
2023-11-27	109.00	111.90	107.80	111.00	100.65	1,547,351
2023-11-24	109.70	115.00	105.70	108.50	98.379	3,327,829
2023-11-23	113.20	116.20	109.40	110.50	100.19	3,830,906
2023-11-22	112.00	117.50	111.50	112.60	102.10	1,805,523
2023-11-21	120.00	120.00	112.10	113.30	102.73	1,150,326
2023-11-20	114.90	119.20	114.20	115.80	105.00	1,136,825
2023-11-17	112.60	116.50	112.60	113.70	103.09	4,065,494
2023-11-16	115.20	116.40	112.40	112.40	101.92	2,216,859
2023-11-15	115.00	121.60	115.00	115.20	104.45	2,961,817
2023-11-14	107.00	118.20	106.90	116.00	105.18	5,935,862
2023-11-13	114.50	117.90	105.80	108.30	98.197	6,242,034
2023-11-10	124.40	124.40	117.80	118.80	107.72	1,837,733
2023-11-09	119.50	126.30	119.38	123.80	112.25	2,478,447
2023-11-08	121.50	125.70	120.40	122.70	111.25	6,678,383
2023-11-07	120.90	123.87	120.90	121.20	109.89	4,814,083
2023-11-06	120.70	128.00	120.70	122.10	110.71	1,740,876
2023-11-03	126.00	127.00	121.10	123.20	111.71	4,694,797
2023-11-02	116.00	124.80	116.00	120.90	109.62	5,946,000
2023-11-01	121.00	121.00	116.20	117.60	106.63	2,363,266
2023-10-31	121.20	121.40	116.40	116.40	105.54	1,578,252
2023-10-30	118.40	120.00	115.60	118.30	107.26	1,771,136
2023-10-27	115.00	119.80	113.65	115.00	104.27	1,109,643
2023-10-26	115.70	117.40	114.70	114.70	104.00	6,924,792
2023-10-25	118.30	121.35	114.60	116.00	105.18	2,277,473
2023-10-24	119.60	120.90	118.10	119.50	108.35	6,079,616
2023-10-23	117.00	118.80	116.30	118.00	106.99	2,434,937
2023-10-20	115.00	119.10	115.00	117.40	106.45	1,557,492
2023-10-19	116.00	121.00	115.60	119.00	107.90	2,494,592
2023-10-18	117.60	120.69	115.30	115.90	105.09	3,808,282
2023-10-17	120.80	122.90	118.90	118.90	107.81	2,665,796
2023-10-16	122.00	124.90	121.90	122.00	110.62	3,158,488
2023-10-13	125.50	129.50	122.80	123.00	111.53	3,134,810
2023-10-12	128.90	130.94	125.10	125.10	113.43	5,074,668
2023-10-11	133.80	135.50	129.00	129.40	117.33	2,068,430
2023-10-10	137.80	140.00	135.10	136.00	123.31	1,414,919
2023-10-09	137.90	138.40	134.40	135.30	122.68	875,969
2023-10-06	134.00	139.90	134.00	138.30	125.40	1,466,881
2023-10-05	140.40	140.40	133.83	136.00	123.31	1,349,862
2023-10-04	130.70	137.40	130.70	134.40	121.86	2,347,858
2023-10-03	138.60	139.50	135.50	135.50	122.86	1,795,467
2023-10-02	141.50	143.60	137.00	138.10	125.22	1,351,830
2023-09-29	141.30	148.30	136.33	141.30	128.12	3,218,102
2023-09-28	133.90	142.90	133.90	140.20	127.12	7,315,901
2023-09-27	138.00	141.80	137.37	139.00	126.03	3,518,171
2023-09-26	141.00	143.80	135.90	142.00	128.75	3,703,731

← NewerPage 13 of 22 · 1,262 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.