Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	141.90	143.70	140.00	142.30	124.91	2,273,035
2023-03-30	133.50	141.90	133.40	141.90	124.56	2,204,268
2023-03-29	129.00	136.60	129.00	135.90	119.29	2,811,960
2023-03-28	130.70	132.60	127.10	130.70	114.73	2,605,315
2023-03-27	134.50	138.70	130.10	130.80	114.81	1,320,716
2023-03-24	135.20	139.80	131.30	133.30	117.01	2,716,002
2023-03-23	130.00	135.85	129.79	134.70	118.24	3,648,126
2023-03-22	135.00	135.61	132.20	132.20	116.04	1,800,647
2023-03-21	133.00	137.30	132.49	134.10	117.71	2,810,331
2023-03-20	132.00	135.10	128.70	130.90	114.90	2,638,302
2023-03-17	134.60	136.00	130.80	132.90	116.66	7,899,185
2023-03-16	132.70	135.20	129.07	134.00	117.62	3,029,823
2023-03-15	138.00	138.90	128.30	128.30	112.62	3,001,856
2023-03-14	137.60	140.60	133.70	138.90	121.92	2,555,505
2023-03-13	143.80	145.00	136.90	140.00	122.89	2,661,059
2023-03-10	144.00	146.10	141.00	143.80	126.22	1,604,622
2023-03-09	148.50	150.54	146.70	147.00	129.03	1,088,621
2023-03-08	148.50	152.30	148.50	150.00	131.67	2,351,894
2023-03-07	155.00	156.20	152.00	152.40	133.77	11,245,890
2023-03-06	156.50	159.00	154.70	154.70	135.79	1,227,195
2023-03-03	160.00	160.50	157.00	157.00	137.81	1,184,196
2023-03-02	154.00	159.60	153.20	158.40	139.04	990,579
2023-03-01	161.00	161.10	154.80	155.50	136.49	1,017,448
2023-02-28	159.40	161.70	158.30	159.90	140.36	1,871,413
2023-02-27	161.10	162.70	158.00	161.20	141.50	1,563,284
2023-02-24	155.00	159.40	155.00	157.50	138.25	1,272,336
2023-02-23	154.10	156.00	152.90	155.60	136.58	1,184,261
2023-02-22	154.70	155.88	150.65	154.10	135.27	1,587,095
2023-02-21	157.30	157.30	152.70	156.20	137.11	3,118,405
2023-02-20	151.20	156.60	151.20	155.30	136.32	982,310
2023-02-17	155.10	155.90	151.68	152.20	133.60	4,479,910
2023-02-16	159.10	160.50	153.80	155.90	136.85	4,063,495
2023-02-15	150.00	156.35	150.00	155.10	136.14	3,051,757
2023-02-14	154.90	155.88	150.70	153.20	134.48	1,493,631
2023-02-13	151.00	155.48	150.40	153.90	135.09	2,782,102
2023-02-10	159.50	159.50	151.30	153.50	134.74	2,000,359
2023-02-09	160.00	161.50	154.40	156.00	136.93	3,467,897
2023-02-08	159.80	164.50	158.80	158.80	139.39	1,811,065
2023-02-07	166.60	168.00	158.60	158.60	139.22	2,837,347
2023-02-06	164.90	167.50	163.00	165.70	145.45	4,440,320
2023-02-03	166.10	166.40	160.90	164.70	144.57	3,645,763
2023-02-02	158.60	169.70	158.60	167.10	146.68	7,455,917
2023-02-01	155.00	162.80	154.80	158.00	138.69	2,831,693
2023-01-31	154.90	158.30	151.20	155.20	136.23	3,487,803
2023-01-30	151.80	156.00	150.00	154.90	135.97	4,257,164
2023-01-27	140.90	150.25	138.80	150.00	131.67	5,352,988
2023-01-26	134.50	142.31	134.50	140.50	123.33	17,816,711
2023-01-25	136.70	139.60	134.20	134.20	117.80	4,544,470
2023-01-24	142.90	143.70	139.00	139.00	122.01	6,116,497
2023-01-23	142.50	145.90	137.07	139.70	122.63	4,676,441
2023-01-20	144.00	146.12	135.40	139.60	122.54	10,551,090
2023-01-19	155.40	172.60	143.20	144.90	127.19	21,016,039
2023-01-18	209.80	210.40	205.00	209.20	183.63	1,356,356
2023-01-17	216.00	216.00	206.60	206.60	181.35	1,848,315
2023-01-16	209.00	212.60	206.55	211.80	185.91	833,335
2023-01-13	202.40	214.81	202.40	210.00	184.33	1,095,238
2023-01-12	209.80	216.20	209.00	212.80	186.79	1,121,306
2023-01-11	203.00	211.40	203.00	208.20	182.75	2,483,670
2023-01-10	199.00	207.50	199.00	203.80	178.89	6,824,017
2023-01-09	203.60	206.80	202.98	205.80	180.65	1,047,742

← NewerPage 16 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.