Dr. Martens PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 64.800 | 67.800 | 64.800 | 67.350 | 65.084 | 2,351,310 |
| 2026-02-05 | 66.600 | 67.900 | 66.300 | 67.300 | 65.036 | 1,977,207 |
| 2026-02-04 | 68.000 | 68.000 | 65.050 | 66.850 | 64.601 | 1,649,891 |
| 2026-02-03 | 70.000 | 70.000 | 65.550 | 65.600 | 63.393 | 2,911,057 |
| 2026-02-02 | 67.250 | 68.300 | 66.450 | 67.450 | 65.181 | 1,274,042 |
| 2026-01-30 | 67.850 | 69.450 | 66.100 | 67.350 | 65.084 | 1,996,193 |
| 2026-01-29 | 68.000 | 68.877 | 65.900 | 67.600 | 65.326 | 4,024,177 |
| 2026-01-28 | 65.000 | 68.000 | 64.938 | 65.700 | 63.489 | 5,004,125 |
| 2026-01-27 | 78.300 | 78.300 | 64.600 | 66.900 | 64.649 | 9,033,075 |
| 2026-01-26 | 74.800 | 76.450 | 73.000 | 75.650 | 73.105 | 1,091,031 |
| 2026-01-23 | 75.700 | 77.650 | 72.900 | 75.200 | 72.670 | 721,043 |
| 2026-01-22 | 77.000 | 78.050 | 75.600 | 76.600 | 74.023 | 888,814 |
| 2026-01-21 | 77.000 | 77.000 | 73.532 | 75.500 | 72.960 | 905,114 |
| 2026-01-20 | 77.600 | 77.600 | 73.750 | 75.250 | 72.718 | 743,978 |
| 2026-01-19 | 77.600 | 77.600 | 74.050 | 75.000 | 72.477 | 602,570 |
| 2026-01-16 | 77.600 | 77.600 | 74.400 | 75.700 | 73.153 | 706,335 |
| 2026-01-15 | 76.000 | 78.700 | 75.000 | 75.950 | 73.395 | 725,272 |
| 2026-01-14 | 76.950 | 78.900 | 75.300 | 75.600 | 73.056 | 1,440,224 |
| 2026-01-13 | 80.000 | 80.000 | 76.650 | 77.300 | 74.699 | 1,160,763 |
| 2026-01-12 | 80.000 | 80.000 | 76.800 | 77.650 | 75.037 | 396,109 |
| 2026-01-09 | 80.000 | 80.000 | 76.950 | 77.450 | 74.844 | 525,439 |
| 2026-01-08 | 75.000 | 79.950 | 75.000 | 78.000 | 75.376 | 781,630 |
| 2026-01-07 | 73.850 | 79.250 | 73.850 | 77.000 | 74.409 | 721,861 |
| 2026-01-06 | 72.800 | 77.650 | 72.800 | 77.050 | 74.458 | 792,861 |
| 2026-01-05 | 74.750 | 77.150 | 74.750 | 76.500 | 73.926 | 1,622,432 |
| 2026-01-02 | 76.700 | 77.740 | 74.400 | 75.000 | 72.477 | 552,627 |
| 2025-12-31 | 76.450 | 78.000 | 76.400 | 76.600 | 74.023 | 326,072 |
| 2025-12-30 | 78.950 | 78.950 | 75.550 | 76.400 | 73.829 | 681,008 |
| 2025-12-29 | 78.800 | 78.800 | 74.650 | 75.750 | 73.201 | 346,254 |
| 2025-12-24 | 75.000 | 78.350 | 75.000 | 75.250 | 72.718 | 567,832 |
| 2025-12-23 | 75.000 | 77.700 | 75.000 | 75.900 | 73.346 | 427,508 |
| 2025-12-22 | 79.550 | 79.550 | 74.850 | 75.950 | 73.395 | 466,488 |
| 2025-12-19 | 76.100 | 80.350 | 75.200 | 75.850 | 73.298 | 759,517 |
| 2025-12-18 | 82.200 | 82.200 | 77.150 | 77.950 | 75.327 | 510,245 |
| 2025-12-17 | 76.100 | 82.250 | 76.100 | 78.650 | 76.004 | 473,452 |
| 2025-12-16 | 76.100 | 78.750 | 76.100 | 78.300 | 75.666 | 663,973 |
| 2025-12-15 | 76.950 | 78.250 | 76.950 | 78.150 | 75.521 | 433,351 |
| 2025-12-12 | 77.000 | 78.350 | 76.300 | 77.100 | 74.506 | 624,257 |
| 2025-12-11 | 75.100 | 77.050 | 75.100 | 76.950 | 74.361 | 660,868 |
| 2025-12-10 | 76.450 | 78.300 | 75.550 | 75.550 | 73.008 | 416,572 |
| 2025-12-09 | 76.400 | 79.250 | 76.250 | 76.650 | 74.071 | 782,804 |
| 2025-12-08 | 78.250 | 80.720 | 76.850 | 77.800 | 75.182 | 882,617 |
| 2025-12-05 | 79.000 | 80.450 | 78.050 | 78.150 | 75.521 | 1,230,233 |
| 2025-12-04 | 80.350 | 80.350 | 76.450 | 78.700 | 76.052 | 716,932 |
| 2025-12-03 | 76.000 | 78.750 | 75.050 | 76.750 | 74.168 | 635,690 |
| 2025-12-02 | 73.400 | 77.600 | 73.400 | 76.000 | 73.443 | 790,813 |
| 2025-12-01 | 77.500 | 77.500 | 75.400 | 77.000 | 74.409 | 736,316 |
| 2025-11-28 | 77.850 | 77.850 | 75.900 | 77.300 | 74.699 | 1,078,912 |
| 2025-11-27 | 75.600 | 76.850 | 75.138 | 76.400 | 73.829 | 915,960 |
| 2025-11-26 | 73.800 | 77.000 | 73.800 | 75.400 | 72.863 | 1,562,208 |
| 2025-11-25 | 75.450 | 75.450 | 70.000 | 73.850 | 71.365 | 1,523,162 |
| 2025-11-24 | 75.100 | 75.100 | 72.100 | 73.100 | 70.640 | 3,029,075 |
| 2025-11-21 | 73.250 | 76.300 | 71.650 | 73.900 | 71.414 | 1,388,600 |
| 2025-11-20 | 80.000 | 84.650 | 72.250 | 73.800 | 71.317 | 5,433,673 |
| 2025-11-19 | 86.250 | 86.250 | 79.434 | 81.600 | 78.854 | 3,217,870 |
| 2025-11-18 | 84.000 | 84.000 | 80.150 | 82.900 | 80.111 | 693,589 |
| 2025-11-17 | 88.700 | 88.700 | 83.550 | 84.000 | 81.174 | 681,433 |
| 2025-11-14 | 83.300 | 85.850 | 82.565 | 85.750 | 82.865 | 1,130,161 |
| 2025-11-13 | 86.350 | 87.600 | 83.000 | 86.000 | 83.106 | 775,893 |
| 2025-11-12 | 90.400 | 90.400 | 85.827 | 86.400 | 83.493 | 638,280 |
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.