Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	60.000	63.500	60.000	62.100	60.787	751,011
2026-05-01	61.900	63.300	61.700	62.000	60.689	308,878
2026-04-30	60.800	62.900	60.700	62.200	60.885	531,303
2026-04-29	65.900	65.900	60.600	61.000	59.710	1,509,608
2026-04-28	67.300	68.500	62.300	62.400	61.081	801,241
2026-04-27	62.500	65.900	62.500	63.000	61.668	731,675
2026-04-24	66.000	66.700	63.300	64.100	62.745	934,828
2026-04-23	71.900	71.900	66.000	66.500	65.094	2,164,975
2026-04-22	72.300	72.300	68.154	68.500	67.052	699,406
2026-04-21	68.400	70.100	66.000	69.300	67.835	525,828
2026-04-20	71.000	71.000	66.900	67.500	66.073	785,493
2026-04-17	66.700	70.200	65.500	69.900	68.422	679,915
2026-04-16	66.400	68.700	65.000	67.300	65.877	911,940
2026-04-15	66.000	66.400	63.100	66.400	64.996	1,147,254
2026-04-14	65.000	66.500	64.100	65.800	64.409	1,540,558
2026-04-13	66.000	66.000	62.700	64.300	62.940	446,472
2026-04-10	64.600	66.400	64.500	65.200	63.821	734,830
2026-04-09	62.000	66.400	62.000	64.600	63.234	621,000
2026-04-08	64.100	66.800	61.500	66.400	64.996	1,772,909
2026-04-07	62.200	65.700	62.200	62.900	61.570	562,279
2026-04-02	60.550	64.750	60.550	64.200	62.843	695,156
2026-04-01	65.000	65.000	62.150	63.500	62.157	609,213
2026-03-31	64.750	64.950	61.700	62.950	61.619	713,824
2026-03-30	59.350	62.700	59.350	62.700	61.374	995,225
2026-03-27	65.000	65.000	60.950	62.400	61.081	728,723
2026-03-26	60.950	64.550	60.950	63.750	62.402	619,402
2026-03-25	63.600	63.950	61.350	62.650	61.325	579,192
2026-03-24	60.900	63.050	59.150	62.300	60.983	883,249
2026-03-23	63.600	64.450	59.900	63.000	61.668	1,556,251
2026-03-20	62.400	62.900	60.950	62.850	61.521	5,685,556
2026-03-19	60.000	63.100	60.000	61.650	60.347	1,382,918
2026-03-18	60.100	65.197	60.100	62.050	60.738	2,175,415
2026-03-17	65.000	65.000	61.350	62.550	61.227	2,013,444
2026-03-16	62.550	65.000	61.600	63.050	61.717	967,395
2026-03-13	62.000	64.850	61.000	62.550	61.227	1,459,879
2026-03-12	60.800	63.850	60.800	63.150	61.815	894,824
2026-03-11	61.450	64.450	61.450	63.500	62.157	596,006
2026-03-10	60.000	64.700	60.000	64.050	62.696	894,106
2026-03-09	64.850	65.800	61.950	62.550	61.227	1,058,680
2026-03-06	62.600	66.950	62.600	66.000	64.605	1,158,650
2026-03-05	66.000	66.750	64.500	65.600	64.213	1,332,873
2026-03-04	66.000	67.252	64.298	66.550	64.311	2,790,445
2026-03-03	67.350	67.600	65.250	65.250	63.055	1,295,343
2026-03-02	68.000	69.950	66.900	67.450	65.181	3,796,268
2026-02-27	68.650	70.500	68.650	69.300	66.968	2,032,245
2026-02-26	68.600	70.000	68.600	69.650	67.307	866,802
2026-02-25	68.950	69.703	68.300	68.700	66.389	970,930
2026-02-24	68.100	69.450	67.800	68.500	66.195	1,637,001
2026-02-23	67.650	69.450	67.000	68.000	65.712	758,257
2026-02-20	69.500	69.500	66.900	68.100	65.809	1,378,623
2026-02-19	67.800	71.150	67.250	67.250	64.987	871,900
2026-02-18	69.000	69.800	68.350	69.700	67.355	1,268,622
2026-02-17	69.250	69.250	66.200	68.350	66.050	723,255
2026-02-16	68.000	70.409	67.750	68.550	66.244	1,550,139
2026-02-13	70.000	71.600	67.050	68.000	65.712	3,213,271
2026-02-12	67.200	70.239	66.650	67.250	64.987	1,082,375
2026-02-11	67.850	69.550	67.850	68.200	65.905	1,447,582
2026-02-10	70.900	70.900	66.900	68.750	66.437	2,766,956
2026-02-09	70.650	70.650	67.009	67.150	64.891	1,178,476
2026-02-06	64.800	67.800	64.800	67.350	65.084	2,351,310

← NewerPage 3 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.