Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	207.80	210.28	203.00	204.60	179.59	1,194,219
2023-01-05	210.00	210.20	199.89	207.20	181.88	1,296,585
2023-01-04	193.00	204.60	192.80	204.60	178.22	1,124,385
2023-01-03	192.30	197.00	191.20	196.00	170.73	17,715,500
2022-12-30	197.00	197.00	190.40	190.60	166.03	390,654
2022-12-29	192.00	193.00	185.70	193.00	168.12	17,482,150
2022-12-28	183.00	189.80	183.00	188.20	163.94	1,420,751
2022-12-23	181.50	185.50	180.50	182.20	158.71	380,660
2022-12-22	174.00	185.60	174.00	180.70	157.41	831,451
2022-12-21	177.60	183.20	177.38	182.30	158.80	2,042,792
2022-12-20	175.00	178.89	173.00	174.70	152.18	12,294,020
2022-12-19	181.10	185.70	175.60	178.20	155.23	1,779,922
2022-12-16	180.40	181.80	174.10	180.00	156.80	3,166,019
2022-12-15	197.30	197.30	180.90	182.20	158.71	1,506,927
2022-12-14	188.00	189.50	183.70	188.00	163.76	1,489,629
2022-12-13	187.60	194.00	184.70	189.10	164.72	4,906,255
2022-12-12	189.40	193.92	187.10	187.90	163.68	1,455,281
2022-12-09	192.40	196.20	186.80	194.10	169.08	1,921,727
2022-12-08	193.10	195.80	188.10	192.70	167.86	2,141,232
2022-12-07	202.60	205.00	193.10	193.10	168.21	4,166,231
2022-12-06	197.10	206.60	197.10	204.20	177.88	1,466,065
2022-12-05	209.00	212.00	206.20	207.20	180.49	2,235,412
2022-12-02	208.00	212.77	205.80	208.40	181.53	9,331,809
2022-12-01	203.00	213.40	203.00	210.60	183.45	4,682,170
2022-11-30	191.00	203.60	190.00	203.20	177.00	11,897,240
2022-11-29	193.10	195.40	186.40	191.00	166.38	4,139,193
2022-11-28	208.00	211.00	191.20	193.10	168.21	6,744,508
2022-11-25	226.60	226.60	206.20	207.60	180.84	15,381,110
2022-11-24	245.00	253.44	203.20	221.40	192.86	11,377,010
2022-11-23	290.00	295.21	284.60	286.40	249.48	1,569,342
2022-11-22	286.20	293.40	283.40	292.40	254.71	1,982,723
2022-11-21	280.00	290.40	280.00	286.80	249.83	2,846,578
2022-11-18	284.20	289.00	280.80	286.60	249.65	6,290,800
2022-11-17	277.00	287.00	277.00	283.80	247.21	1,341,311
2022-11-16	274.60	290.40	274.60	277.40	241.64	10,197,820
2022-11-15	287.00	292.00	281.40	289.00	251.74	2,038,501
2022-11-14	285.00	288.20	276.20	288.20	251.05	2,741,349
2022-11-11	258.40	280.00	258.40	280.00	243.90	3,084,668
2022-11-10	258.60	275.20	251.80	271.40	236.41	1,085,220
2022-11-09	262.00	262.51	252.80	256.80	223.69	671,549
2022-11-08	244.80	256.60	243.20	256.00	223.00	1,201,545
2022-11-07	239.00	253.40	236.80	245.00	213.42	1,742,507
2022-11-04	228.00	241.60	228.00	238.20	207.49	1,056,700
2022-11-03	240.00	253.60	226.60	232.00	202.09	3,054,003
2022-11-02	254.00	254.00	248.40	251.80	219.34	508,918
2022-11-01	244.80	258.60	244.80	250.00	217.77	1,288,113
2022-10-31	250.00	251.60	242.00	248.80	216.73	1,504,332
2022-10-28	245.00	249.60	241.40	244.60	213.07	710,921
2022-10-27	243.80	249.00	239.00	246.80	214.98	745,523
2022-10-26	224.00	241.40	224.00	238.60	207.84	3,848,729
2022-10-25	210.00	240.20	209.40	231.20	201.39	797,909
2022-10-24	225.00	225.00	212.80	215.20	187.46	989,829
2022-10-21	232.80	232.80	217.40	223.40	194.60	1,239,945
2022-10-20	238.00	238.00	225.80	229.40	199.83	675,327
2022-10-19	230.40	231.80	224.00	230.80	201.05	1,083,223
2022-10-18	235.00	240.60	227.80	233.40	203.31	849,182
2022-10-17	221.20	234.40	218.80	232.60	202.61	616,599
2022-10-14	222.80	229.40	220.00	222.20	193.56	1,322,657
2022-10-13	212.20	226.20	206.00	220.60	192.16	4,825,217
2022-10-12	215.40	222.20	211.20	211.80	184.50	1,403,157

← NewerPage 17 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.