Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	121.40	124.30	119.20	122.30	110.89	3,757,597
2023-06-29	126.90	126.90	118.60	119.30	108.17	746,787
2023-06-28	121.90	123.60	120.30	122.60	111.16	723,150
2023-06-27	121.80	122.60	120.10	120.30	109.08	1,810,131
2023-06-26	121.90	122.00	117.30	120.00	108.81	1,761,363
2023-06-23	125.20	126.10	120.70	120.70	109.44	1,156,851
2023-06-22	125.00	126.70	121.60	125.50	113.79	1,231,467
2023-06-21	126.00	130.50	125.20	126.30	114.52	1,156,874
2023-06-20	127.00	129.00	126.20	128.10	116.15	880,374
2023-06-19	131.10	132.60	127.80	128.30	116.33	769,684
2023-06-16	125.00	134.80	125.00	131.60	119.32	2,741,306
2023-06-15	127.90	129.50	126.10	129.50	117.42	1,584,916
2023-06-14	131.60	133.30	126.90	127.50	115.61	1,882,992
2023-06-13	134.00	134.00	127.90	128.30	116.33	2,295,869
2023-06-12	124.00	131.80	124.00	130.40	118.24	3,079,494
2023-06-09	127.80	128.30	125.37	127.50	115.61	3,124,036
2023-06-08	130.00	131.30	125.50	127.00	115.15	2,444,792
2023-06-07	133.00	135.80	132.00	134.10	117.71	4,311,940
2023-06-06	131.80	133.90	128.20	132.70	116.48	4,425,612
2023-06-05	140.90	140.90	134.10	134.10	117.71	1,865,019
2023-06-02	138.00	144.60	135.30	139.80	122.71	3,933,237
2023-06-01	137.00	147.20	134.00	138.00	121.13	10,164,570
2023-05-31	150.00	159.80	149.40	156.30	137.20	3,185,140
2023-05-30	154.20	159.80	148.50	153.10	134.39	2,049,912
2023-05-26	166.80	168.70	157.60	161.30	141.59	1,332,783
2023-05-25	166.00	168.60	160.10	167.00	146.59	648,420
2023-05-24	165.00	165.00	160.00	162.40	142.55	2,517,926
2023-05-23	166.10	167.90	164.10	165.40	145.18	1,048,051
2023-05-22	170.50	171.80	166.30	166.30	145.97	939,342
2023-05-19	171.80	174.70	170.00	170.50	149.66	1,483,410
2023-05-18	169.80	171.70	168.20	171.20	150.28	864,094
2023-05-17	168.90	169.20	164.70	168.90	148.26	439,565
2023-05-16	169.60	170.00	167.90	169.30	148.61	582,884
2023-05-15	167.50	169.70	165.20	169.30	148.61	1,053,040
2023-05-12	167.20	167.50	164.10	165.30	145.10	701,912
2023-05-11	168.00	169.10	164.30	165.40	145.18	765,570
2023-05-10	167.40	168.10	163.50	166.50	146.15	793,972
2023-05-09	165.30	167.80	163.90	164.60	144.48	1,140,730
2023-05-05	165.10	167.50	162.40	165.00	144.83	580,111
2023-05-04	158.00	164.40	157.30	163.30	143.34	969,820
2023-05-03	156.40	166.80	156.40	162.30	142.46	562,906
2023-05-02	165.40	168.70	162.89	164.50	144.39	1,470,111
2023-04-28	166.00	170.00	162.80	166.10	145.80	4,442,913
2023-04-27	163.70	169.30	162.50	163.00	143.08	2,370,162
2023-04-26	166.00	170.40	166.00	166.70	146.33	2,098,997
2023-04-25	167.00	171.20	167.00	171.20	150.28	1,846,195
2023-04-24	164.80	169.45	164.80	168.80	148.17	1,422,799
2023-04-21	162.00	167.20	160.10	166.30	145.97	927,217
2023-04-20	159.00	164.20	157.50	162.00	142.20	1,425,284
2023-04-19	159.20	165.70	156.90	162.60	142.73	1,699,440
2023-04-18	164.90	171.40	164.30	164.30	144.22	3,749,654
2023-04-17	156.20	165.70	153.40	165.50	145.27	4,688,015
2023-04-14	130.00	156.70	130.00	156.20	137.11	7,165,163
2023-04-13	140.00	145.60	140.00	141.30	124.03	2,895,395
2023-04-12	147.00	147.00	140.10	140.10	122.98	3,342,553
2023-04-11	140.00	143.63	140.00	143.00	125.52	1,288,089
2023-04-06	142.20	144.00	138.40	139.80	122.71	1,430,130
2023-04-05	141.60	142.60	140.80	142.10	124.73	1,528,735
2023-04-04	138.50	142.40	138.50	141.60	124.29	1,887,215
2023-04-03	143.20	145.20	138.50	139.40	122.36	2,477,862

← NewerPage 15 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.