Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	245.80	249.20	237.60	248.00	216.03	686,151
2022-07-14	239.20	245.00	236.60	242.60	211.33	1,006,558
2022-07-13	255.60	255.60	238.00	240.40	209.41	1,195,922
2022-07-12	248.00	248.00	236.60	244.00	212.54	655,931
2022-07-11	243.00	246.42	236.80	242.80	211.50	897,038
2022-07-08	248.00	248.00	232.80	238.80	208.02	1,102,040
2022-07-07	242.00	243.91	234.20	240.80	209.76	674,687
2022-07-06	234.20	236.20	226.20	234.00	203.83	731,347
2022-07-05	230.40	230.40	220.00	229.20	199.65	1,607,703
2022-07-04	231.80	235.60	224.20	227.60	198.26	687,723
2022-07-01	229.20	242.00	228.40	234.40	204.18	951,580
2022-06-30	241.40	241.41	232.40	237.40	206.80	1,969,745
2022-06-29	250.00	251.93	241.60	243.60	212.20	926,934
2022-06-28	250.60	265.00	250.40	251.80	219.34	849,969
2022-06-27	248.80	270.00	248.80	262.80	228.92	673,385
2022-06-24	263.20	264.20	253.20	262.80	228.92	1,319,120
2022-06-23	246.00	258.60	246.00	253.40	220.73	670,591
2022-06-22	252.00	257.60	244.00	254.40	221.60	1,490,303
2022-06-21	253.40	256.40	244.20	247.20	215.33	703,269
2022-06-20	243.80	253.57	240.00	250.00	217.77	2,899,615
2022-06-17	244.40	248.00	237.40	242.80	211.50	5,211,611
2022-06-16	257.00	257.00	234.88	235.00	204.71	2,732,055
2022-06-15	248.80	253.80	243.40	251.00	218.64	1,359,128
2022-06-14	240.00	247.60	231.00	238.40	207.67	1,561,178
2022-06-13	261.20	261.20	241.00	242.00	210.80	1,556,813
2022-06-10	254.20	257.04	250.00	251.20	218.82	1,024,447
2022-06-09	267.00	271.40	257.20	257.20	224.04	1,111,493
2022-06-08	271.60	282.00	267.60	274.80	235.65	1,871,744
2022-06-07	270.80	272.80	257.91	269.00	230.67	1,550,084
2022-06-06	269.40	284.40	265.88	270.80	232.22	2,582,994
2022-06-01	240.60	281.20	240.00	258.80	221.93	13,447,820
2022-05-31	220.00	226.60	216.00	216.40	185.57	7,121,843
2022-05-30	210.00	223.20	210.00	222.80	191.06	812,432
2022-05-27	207.40	210.80	205.80	209.20	179.39	615,345
2022-05-26	195.80	207.60	194.70	206.20	176.82	856,835
2022-05-25	194.00	196.80	191.50	195.20	167.39	803,454
2022-05-24	205.00	205.00	192.80	196.50	168.50	799,635
2022-05-23	197.00	203.40	197.00	202.60	173.73	942,904
2022-05-20	194.00	202.80	194.00	199.40	170.99	709,227
2022-05-19	193.20	196.50	187.30	195.60	167.73	668,192
2022-05-18	204.00	208.00	195.00	195.00	167.22	1,589,322
2022-05-17	204.80	210.60	198.50	208.00	178.36	1,279,012
2022-05-16	196.30	201.40	195.10	198.90	170.56	1,186,841
2022-05-13	189.50	199.80	187.80	199.80	171.33	1,798,255
2022-05-12	177.00	186.10	174.70	182.90	156.84	1,406,256
2022-05-11	190.00	190.00	182.50	185.00	158.64	981,490
2022-05-10	190.00	193.00	185.00	185.00	158.64	1,405,820
2022-05-09	208.00	208.00	189.80	190.10	163.01	922,684
2022-05-06	208.40	209.60	200.60	203.00	174.08	1,230,358
2022-05-05	215.60	221.20	208.40	208.40	178.71	1,150,251
2022-05-04	216.80	217.60	209.21	212.80	182.48	734,889
2022-05-03	210.20	218.80	206.80	211.20	181.11	2,591,999
2022-04-29	213.60	221.00	213.00	213.00	182.65	1,742,378
2022-04-28	204.00	215.80	204.00	210.40	180.42	1,612,285
2022-04-27	208.00	213.40	203.40	206.20	176.82	2,693,220
2022-04-26	223.00	228.40	211.00	211.00	180.94	6,763,689
2022-04-25	228.00	234.00	223.20	223.20	191.40	4,159,677
2022-04-22	236.00	241.20	236.00	236.80	203.06	656,556
2022-04-21	240.00	246.20	238.40	244.40	209.58	3,029,682
2022-04-20	247.60	247.60	232.80	239.20	205.12	988,306

← NewerPage 19 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.