Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	84.950	89.850	84.950	86.300	83.396	822,854
2025-11-10	84.450	87.050	82.050	84.950	82.092	838,453
2025-11-07	87.750	89.550	83.850	83.850	81.029	3,042,491
2025-11-06	93.300	93.300	86.650	86.850	83.928	439,705
2025-11-05	87.000	89.443	86.250	89.000	86.006	1,158,673
2025-11-04	87.550	91.950	87.100	88.850	85.861	1,143,117
2025-11-03	88.000	91.950	88.000	89.650	86.634	689,610
2025-10-31	92.750	95.550	89.850	90.900	87.842	836,375
2025-10-30	93.950	93.950	91.050	92.000	88.905	719,209
2025-10-29	90.750	94.350	87.900	93.000	89.871	633,191
2025-10-28	93.950	95.950	91.900	93.650	90.499	407,253
2025-10-27	95.000	95.432	92.000	93.950	90.789	739,340
2025-10-24	90.250	97.050	90.250	95.000	91.804	913,702
2025-10-23	92.000	96.850	92.000	94.700	91.514	828,885
2025-10-22	94.000	95.008	91.500	93.550	90.402	1,663,612
2025-10-21	90.950	94.000	86.800	94.000	90.837	611,473
2025-10-20	91.650	91.750	87.750	91.750	88.663	1,339,748
2025-10-17	87.100	91.000	87.100	89.300	86.295	737,305
2025-10-16	85.800	91.500	85.800	91.050	87.987	759,122
2025-10-15	88.400	92.850	85.050	89.950	86.924	2,786,953
2025-10-14	90.000	90.000	86.700	88.500	85.522	929,781
2025-10-13	88.700	90.050	87.250	88.900	85.909	1,007,556
2025-10-10	88.900	90.550	87.400	87.400	84.459	2,105,155
2025-10-09	88.700	93.550	88.600	90.450	87.407	925,209
2025-10-08	90.250	91.950	85.050	91.550	88.470	696,083
2025-10-07	91.950	92.850	90.050	90.200	87.165	1,637,601
2025-10-06	94.800	94.800	91.400	91.950	88.856	805,008
2025-10-03	98.000	99.143	93.350	93.350	90.209	3,870,943
2025-10-02	97.850	100.00	94.200	94.600	91.417	2,303,817
2025-10-01	100.00	100.70	97.550	97.700	94.413	1,330,922
2025-09-30	95.100	100.87	94.600	99.350	96.007	2,896,169
2025-09-29	95.050	95.950	93.450	95.550	92.335	6,896,798
2025-09-26	93.000	95.050	90.450	94.600	91.417	7,748,867
2025-09-25	91.100	93.000	91.100	91.500	88.421	552,420
2025-09-24	92.600	93.950	90.750	92.750	89.629	2,225,985
2025-09-23	91.250	93.848	90.500	92.500	89.388	824,522
2025-09-22	91.900	92.050	89.532	91.250	88.180	1,046,094
2025-09-19	93.000	93.400	88.841	90.300	87.262	3,369,912
2025-09-18	96.000	96.000	92.000	92.850	89.726	1,099,333
2025-09-17	92.000	95.000	90.750	93.800	90.644	1,569,801
2025-09-16	88.000	92.860	87.950	91.200	88.131	956,835
2025-09-15	93.300	96.500	90.050	90.150	87.117	970,493
2025-09-12	90.400	92.550	89.100	92.000	88.905	4,763,115
2025-09-11	90.100	91.000	89.200	90.600	87.552	955,187
2025-09-10	89.950	91.450	88.050	90.000	86.972	911,897
2025-09-09	92.000	92.700	89.600	90.100	87.068	821,735
2025-09-08	93.000	94.850	90.350	91.750	88.663	1,143,121
2025-09-05	86.850	92.750	86.850	92.050	88.953	1,062,073
2025-09-04	91.000	92.100	90.150	90.450	87.407	1,011,326
2025-09-03	87.150	91.700	87.150	91.000	87.938	1,110,537
2025-09-02	89.000	91.700	89.000	90.000	86.972	1,222,692
2025-09-01	91.000	91.850	89.150	90.500	87.455	781,130
2025-08-29	93.000	93.000	88.900	90.650	87.600	971,213
2025-08-28	89.200	92.900	89.000	89.550	86.537	1,487,295
2025-08-27	91.250	94.350	91.100	92.900	88.131	1,378,216
2025-08-26	91.500	92.700	88.950	91.500	86.803	1,107,053
2025-08-22	88.450	92.350	86.650	91.150	86.471	913,485
2025-08-21	84.000	90.000	84.000	87.950	83.436	1,179,235
2025-08-20	84.450	87.700	84.100	87.700	83.198	1,414,519
2025-08-19	81.000	86.000	80.750	84.450	80.115	1,772,101

← NewerPage 5 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.