Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	215.60	222.20	213.20	219.40	191.12	707,501
2022-10-10	220.00	221.72	211.20	220.00	191.64	1,000,674
2022-10-07	241.20	241.20	219.60	221.40	192.86	817,864
2022-10-06	230.60	235.40	227.60	230.60	200.87	870,571
2022-10-05	232.20	239.00	225.40	229.80	200.18	824,896
2022-10-04	236.00	243.60	227.60	236.00	205.58	1,449,055
2022-10-03	216.00	228.00	215.40	227.20	197.91	1,093,639
2022-09-30	211.80	228.60	211.80	222.80	194.08	1,981,431
2022-09-29	242.00	242.00	218.00	225.00	195.99	2,357,827
2022-09-28	240.00	253.20	237.40	237.60	206.97	1,834,716
2022-09-27	245.00	253.40	245.00	247.00	215.16	2,659,528
2022-09-26	240.00	250.80	240.00	249.00	216.90	1,458,707
2022-09-23	253.00	258.80	245.60	249.80	217.60	4,890,794
2022-09-22	262.40	267.40	257.00	258.40	225.09	1,972,776
2022-09-21	268.00	273.20	259.69	271.80	236.76	1,783,894
2022-09-20	262.00	265.60	259.40	262.20	228.40	2,919,697
2022-09-16	250.00	260.80	250.00	260.00	226.48	2,953,604
2022-09-15	260.00	266.00	257.60	258.80	225.44	1,727,443
2022-09-14	262.40	263.40	253.60	260.00	226.48	1,009,655
2022-09-13	256.00	262.60	253.00	256.80	223.69	1,385,012
2022-09-12	255.40	256.20	248.80	255.00	222.13	5,191,065
2022-09-09	245.40	252.20	241.39	249.00	216.90	859,507
2022-09-08	241.60	247.20	240.20	246.00	214.29	1,475,544
2022-09-07	235.00	243.80	235.00	241.80	210.63	1,138,763
2022-09-06	240.00	243.44	235.00	240.60	209.58	2,787,075
2022-09-05	232.00	242.40	231.20	235.00	204.71	1,208,890
2022-09-02	234.80	241.64	231.60	241.20	210.11	1,397,425
2022-09-01	237.00	242.80	232.60	234.60	204.36	583,804
2022-08-31	231.00	242.20	231.00	236.60	206.10	1,199,428
2022-08-30	236.00	250.00	228.00	242.40	211.15	1,353,137
2022-08-26	235.80	253.36	234.80	235.60	205.23	1,932,073
2022-08-25	231.20	248.60	231.20	238.80	208.02	380,104
2022-08-24	230.00	241.00	230.00	239.80	208.89	1,680,537
2022-08-23	250.00	259.60	232.00	237.00	206.45	2,017,231
2022-08-22	262.20	264.80	246.80	248.40	216.38	2,392,030
2022-08-19	250.00	261.60	248.80	258.60	225.26	771,261
2022-08-18	256.80	261.40	251.76	259.40	225.96	628,850
2022-08-17	269.80	271.00	255.40	258.80	225.44	638,612
2022-08-16	265.20	274.80	257.20	263.20	229.27	1,648,507
2022-08-15	267.60	275.80	262.20	264.40	230.31	258,431
2022-08-12	263.00	269.70	260.60	269.00	234.32	716,049
2022-08-11	270.00	272.80	252.40	261.00	227.35	3,455,780
2022-08-10	251.40	266.40	246.80	265.00	230.84	1,115,999
2022-08-09	265.00	265.00	248.80	250.60	218.29	504,749
2022-08-08	263.80	264.24	252.53	259.60	226.13	592,215
2022-08-05	267.80	270.52	254.40	257.20	224.04	898,705
2022-08-04	271.60	271.80	257.40	268.80	234.15	4,852,538
2022-08-03	251.60	266.00	251.60	262.00	228.22	2,916,218
2022-08-02	251.40	254.60	243.00	254.00	221.26	2,968,950
2022-08-01	248.80	264.40	247.72	256.60	223.52	644,923
2022-07-29	261.40	271.20	259.16	259.60	226.13	866,700
2022-07-28	259.60	263.80	253.92	260.00	226.48	1,116,299
2022-07-27	246.60	259.80	246.60	253.00	220.38	2,829,660
2022-07-26	279.00	280.00	258.80	258.80	225.44	924,187
2022-07-25	275.00	280.00	269.12	273.20	237.98	1,413,524
2022-07-22	268.00	275.20	265.00	270.20	235.37	1,198,997
2022-07-21	260.00	274.20	255.20	268.20	233.63	1,021,028
2022-07-20	259.80	273.20	259.80	266.40	232.06	1,092,514
2022-07-19	252.20	269.60	252.20	268.80	234.15	882,537
2022-07-18	249.00	257.60	248.80	257.60	224.39	390,765

← NewerPage 18 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.