Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	80.000	80.000	76.400	78.200	76.547	790,623
2026-07-28	76.000	78.900	75.700	78.300	76.644	857,436
2026-07-27	72.500	77.600	72.500	76.000	74.393	588,528
2026-07-24	74.100	74.900	70.100	73.800	72.240	527,290
2026-07-23	73.000	77.300	73.000	73.900	72.337	430,589
2026-07-22	71.100	76.403	71.100	75.600	74.002	753,755
2026-07-21	70.700	75.100	70.700	74.600	73.023	629,017
2026-07-20	72.200	77.880	72.200	74.200	72.631	278,524
2026-07-17	73.900	77.800	73.900	75.900	74.295	1,255,188
2026-07-16	69.900	77.600	69.900	76.800	75.176	2,203,377
2026-07-15	75.500	75.500	72.342	74.200	72.631	752,872
2026-07-14	69.100	73.300	69.000	72.700	71.163	832,697
2026-07-13	72.100	74.900	70.818	73.300	71.750	2,607,734
2026-07-10	72.500	74.500	70.500	71.500	69.988	5,213,526
2026-07-09	67.600	72.900	67.600	72.400	70.869	587,656
2026-07-08	72.100	72.900	70.000	70.200	68.716	1,008,662
2026-07-07	72.500	74.100	71.600	72.400	70.869	2,242,088
2026-07-06	71.900	73.100	71.200	72.900	71.359	1,717,265
2026-07-03	73.000	74.000	71.000	71.500	69.988	1,640,017
2026-07-02	71.100	72.200	69.900	71.700	70.184	1,893,189
2026-07-01	68.300	71.400	68.300	70.900	69.401	1,315,003
2026-06-30	72.300	72.300	69.100	69.100	67.639	681,627
2026-06-29	72.400	73.900	70.300	70.500	69.009	1,153,812
2026-06-26	68.400	72.800	68.400	71.700	70.184	1,794,090
2026-06-25	70.000	72.400	69.800	72.000	70.478	2,017,547
2026-06-24	72.300	72.300	69.000	70.200	68.716	1,489,581
2026-06-23	68.000	70.400	68.000	69.300	67.835	1,303,506
2026-06-22	70.600	70.900	68.900	70.100	68.618	933,937
2026-06-19	73.200	73.200	70.000	70.000	68.520	3,330,575
2026-06-18	69.800	73.000	69.100	72.300	70.771	1,400,639
2026-06-17	73.600	73.600	70.200	70.500	69.009	1,027,028
2026-06-16	75.600	75.600	71.700	72.500	70.967	1,090,750
2026-06-15	77.100	77.100	71.800	72.100	70.576	798,677
2026-06-12	75.500	76.700	72.100	73.300	71.750	2,108,925
2026-06-11	73.600	75.400	72.600	73.600	72.044	1,263,165
2026-06-10	71.700	74.800	71.700	73.900	72.337	1,082,672
2026-06-09	74.000	74.000	70.600	72.400	70.869	1,399,250
2026-06-08	69.900	71.600	69.600	71.500	69.988	1,044,020
2026-06-05	74.000	74.000	69.588	71.000	69.499	1,060,134
2026-06-04	70.100	72.100	68.200	71.000	69.499	1,317,574
2026-06-03	72.400	73.200	70.000	71.500	69.988	1,065,216
2026-06-02	69.200	73.800	69.200	72.800	71.261	661,146
2026-06-01	75.000	75.000	72.000	72.300	70.771	837,310
2026-05-29	75.500	75.500	72.543	74.000	72.435	5,302,654
2026-05-28	72.000	75.100	72.000	73.500	71.946	2,496,769
2026-05-27	71.300	73.600	71.000	73.200	71.652	2,048,354
2026-05-26	72.300	72.300	67.004	70.300	68.814	1,567,769
2026-05-22	71.100	71.100	67.939	69.600	68.128	1,631,878
2026-05-21	71.000	71.000	67.000	67.800	66.366	1,542,561
2026-05-20	66.400	69.000	65.100	67.100	65.681	2,293,677
2026-05-19	65.900	72.000	64.700	66.400	64.996	3,261,873
2026-05-18	61.300	65.000	60.100	64.300	62.940	1,024,922
2026-05-15	63.200	65.125	61.101	62.300	60.983	1,491,536
2026-05-14	62.700	64.400	61.600	64.400	63.038	818,914
2026-05-13	60.000	63.900	60.000	60.700	59.417	1,234,845
2026-05-12	62.400	63.200	60.800	62.200	60.885	550,285
2026-05-11	65.700	66.300	63.100	63.200	61.864	864,126
2026-05-08	62.900	66.300	62.200	65.000	63.626	902,340
2026-05-07	63.600	66.000	62.800	64.700	63.332	1,689,063
2026-05-06	62.500	64.700	61.500	63.000	61.668	864,459

← NewerPage 2 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.