Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	145.50	145.80	139.60	140.20	127.12	1,039,518
2023-09-22	144.40	147.00	142.90	145.70	132.11	1,233,329
2023-09-21	146.50	147.00	143.85	144.20	130.75	1,433,779
2023-09-20	144.30	150.80	143.60	146.90	133.20	1,283,035
2023-09-19	143.60	148.84	142.50	145.70	132.11	1,937,009
2023-09-18	149.40	152.90	144.80	144.80	131.29	1,052,459
2023-09-15	153.50	155.50	150.44	151.60	137.46	3,360,503
2023-09-14	154.10	155.50	149.70	154.00	139.63	1,691,039
2023-09-13	152.20	155.30	146.40	153.60	139.27	1,396,875
2023-09-12	154.60	154.60	150.70	150.70	136.64	1,085,903
2023-09-11	154.00	154.70	148.50	153.00	138.73	1,063,520
2023-09-08	151.90	155.70	150.70	153.50	139.18	1,083,981
2023-09-07	160.00	160.00	154.70	154.70	140.27	2,526,030
2023-09-06	157.10	158.00	154.30	154.60	140.18	640,610
2023-09-05	154.60	159.50	152.80	158.00	143.26	1,666,524
2023-09-04	155.50	159.10	154.55	156.20	141.63	619,560
2023-09-01	157.00	160.90	156.20	156.50	141.90	4,747,585
2023-08-31	162.00	162.00	155.90	157.20	142.54	3,965,104
2023-08-30	161.00	161.80	155.10	156.10	141.54	2,151,253
2023-08-29	154.60	160.50	153.90	159.80	144.89	6,533,545
2023-08-25	151.10	155.50	151.10	153.50	139.18	1,541,441
2023-08-24	154.50	156.90	153.35	154.20	139.82	1,426,353
2023-08-23	150.10	158.10	150.10	153.40	139.09	1,131,520
2023-08-22	153.20	158.40	152.40	156.70	142.08	1,293,589
2023-08-21	150.70	156.97	150.70	151.70	137.55	1,491,831
2023-08-18	160.00	160.00	150.80	153.10	138.82	2,569,643
2023-08-17	156.10	158.49	153.80	156.70	142.08	854,716
2023-08-16	154.40	159.52	153.80	157.50	142.81	1,035,105
2023-08-15	150.00	157.40	150.00	154.90	140.45	4,903,197
2023-08-14	152.20	156.55	150.20	154.40	140.00	1,756,471
2023-08-11	152.00	155.33	150.50	152.40	138.18	1,555,827
2023-08-10	151.00	153.00	149.80	152.40	138.18	725,807
2023-08-09	148.50	151.09	146.40	150.30	136.28	998,152
2023-08-08	146.30	149.10	144.20	146.20	132.56	1,027,980
2023-08-07	146.30	150.95	145.26	147.20	133.47	9,760,364
2023-08-04	146.00	150.60	144.60	148.30	134.47	3,106,563
2023-08-03	141.00	149.80	141.00	144.00	130.57	1,557,484
2023-08-02	145.00	145.60	141.10	142.30	129.03	2,573,841
2023-08-01	149.40	152.40	144.20	144.20	130.75	3,155,138
2023-07-31	148.30	156.00	148.30	152.60	138.37	1,946,801
2023-07-28	148.90	150.50	146.10	146.10	132.47	1,069,868
2023-07-27	147.10	151.50	146.80	148.90	135.01	4,279,177
2023-07-26	142.70	148.40	142.70	147.00	133.29	1,308,155
2023-07-25	146.50	147.60	143.00	145.70	132.11	2,778,557
2023-07-24	141.30	144.60	141.30	144.60	131.11	1,759,212
2023-07-21	138.70	143.50	138.70	142.10	128.84	635,068
2023-07-20	135.20	143.61	135.20	142.00	128.75	1,775,417
2023-07-19	137.80	142.20	134.50	142.20	128.94	2,648,590
2023-07-18	132.00	138.80	132.00	134.50	121.95	1,452,624
2023-07-17	132.70	139.20	129.40	132.00	119.69	2,880,567
2023-07-14	126.70	135.60	126.00	132.50	120.14	4,668,919
2023-07-13	129.00	136.60	125.50	126.00	114.25	3,722,373
2023-07-12	120.90	127.10	120.10	126.50	114.70	999,606
2023-07-11	123.00	126.96	123.00	124.40	112.80	6,986,238
2023-07-10	114.70	121.80	114.00	121.80	110.44	1,493,250
2023-07-07	115.00	116.60	113.00	115.10	104.36	944,575
2023-07-06	118.60	122.00	115.70	116.20	105.36	1,109,919
2023-07-05	118.00	125.90	117.60	118.70	107.63	3,278,046
2023-07-04	120.40	122.28	119.68	120.00	108.81	1,525,288
2023-07-03	123.60	124.80	120.50	120.50	109.26	1,853,367

← NewerPage 14 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.