Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	323.40	333.68	323.40	329.20	282.29	1,269,219
2022-01-20	330.00	336.40	328.60	334.80	287.10	1,034,906
2022-01-19	331.20	332.60	325.60	327.40	280.75	1,478,383
2022-01-18	339.20	341.40	331.00	331.40	284.18	1,368,071
2022-01-17	327.40	342.80	324.80	340.00	291.56	1,233,492
2022-01-14	343.00	343.00	325.80	328.00	281.27	2,068,451
2022-01-13	344.60	345.40	336.40	345.40	296.19	1,791,906
2022-01-12	360.00	362.60	345.40	345.80	295.48	1,543,932
2022-01-11	350.80	363.80	348.13	358.00	305.91	1,689,565
2022-01-10	372.80	372.80	349.20	349.20	298.39	8,666,499
2022-01-07	375.60	379.60	366.20	371.80	317.70	1,939,841
2022-01-06	380.00	401.00	366.60	376.20	321.46	17,636,250
2022-01-05	448.20	448.20	414.60	421.40	360.08	946,109
2022-01-04	433.60	437.40	428.80	429.80	367.26	948,105
2021-12-31	427.00	432.20	424.40	428.00	365.72	231,250
2021-12-30	416.80	433.60	416.80	426.80	364.70	499,586
2021-12-29	417.40	429.80	415.20	423.20	361.62	556,946
2021-12-24	431.80	431.80	408.80	414.40	354.10	133,436
2021-12-23	399.80	413.60	399.80	413.00	352.91	306,287
2021-12-22	384.80	402.80	384.80	399.60	341.46	2,721,453
2021-12-21	385.60	393.60	385.60	390.40	333.59	414,397
2021-12-20	366.00	388.40	366.00	384.80	328.81	277,503
2021-12-17	381.80	392.80	378.40	387.40	331.03	1,261,635
2021-12-16	409.60	409.60	386.00	386.00	329.83	779,010
2021-12-15	380.60	397.80	380.60	388.00	331.54	2,064,555
2021-12-14	402.20	404.00	384.80	390.60	333.76	1,610,584
2021-12-13	383.00	404.00	383.00	398.20	340.26	7,054,748
2021-12-10	392.60	408.40	387.20	400.00	341.80	1,275,779
2021-12-09	410.00	443.00	366.80	390.00	333.25	2,622,887
2021-12-08	409.00	414.60	400.20	401.00	342.65	509,471
2021-12-07	391.40	413.48	391.40	410.00	350.34	858,442
2021-12-06	401.20	401.20	386.40	388.60	332.06	495,890
2021-12-03	395.60	406.80	395.60	399.40	341.28	701,667
2021-12-02	409.60	412.00	395.20	398.20	340.26	831,015
2021-12-01	417.60	418.20	405.80	413.60	353.42	2,413,939
2021-11-30	404.40	404.40	389.60	399.80	341.63	1,432,764
2021-11-29	415.00	415.00	402.20	404.40	345.56	923,578
2021-11-26	396.20	413.20	392.20	406.20	347.09	1,033,347
2021-11-25	405.60	409.20	389.93	407.60	348.29	772,722
2021-11-24	383.60	393.40	382.00	387.40	331.03	702,107
2021-11-23	396.20	397.40	383.60	385.60	329.49	507,013
2021-11-22	406.60	406.60	394.40	399.20	341.11	864,013
2021-11-19	404.40	404.40	389.00	394.00	336.67	448,243
2021-11-18	381.20	404.60	381.20	404.40	345.56	561,242
2021-11-17	398.80	408.40	398.00	398.60	340.60	745,812
2021-11-16	415.00	415.00	396.43	406.20	347.09	528,297
2021-11-15	386.00	402.80	385.40	402.80	344.19	1,310,265
2021-11-12	402.40	402.40	384.80	390.20	333.42	1,775,353
2021-11-11	383.60	387.40	379.40	386.40	330.18	478,054
2021-11-10	386.00	386.40	376.80	380.00	324.71	2,346,619
2021-11-09	380.20	386.00	375.60	383.20	327.44	3,162,507
2021-11-08	396.40	396.40	373.40	379.00	323.85	993,616
2021-11-05	391.40	395.20	379.40	383.20	327.44	748,073
2021-11-04	382.00	386.80	369.20	379.80	324.54	592,818
2021-11-03	369.20	373.20	366.60	369.80	315.99	425,036
2021-11-02	355.60	374.00	355.60	370.20	316.33	539,987
2021-11-01	366.20	375.40	362.00	371.60	317.53	632,120
2021-10-29	362.00	371.80	361.20	368.80	315.14	837,233
2021-10-28	378.00	378.00	360.00	366.00	312.74	422,432
2021-10-27	372.00	372.80	363.80	363.80	310.86	326,666

← NewerPage 21 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.