Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	75.500	83.000	75.000	81.050	76.890	1,473,336
2025-08-15	75.550	77.350	74.250	74.700	70.866	331,280
2025-08-14	78.000	78.000	74.850	75.400	71.530	492,641
2025-08-13	72.750	76.400	72.750	75.650	71.767	550,594
2025-08-12	77.000	77.000	74.400	75.600	71.719	347,913
2025-08-11	76.200	78.300	72.000	75.150	71.293	1,590,983
2025-08-08	79.000	79.050	75.700	76.900	72.953	694,688
2025-08-07	72.950	78.900	72.950	78.150	74.139	859,714
2025-08-06	73.400	78.250	73.400	77.350	73.380	564,543
2025-08-05	78.200	78.250	75.400	76.950	73.000	576,720
2025-08-04	78.550	81.850	76.557	77.700	73.712	530,425
2025-08-01	85.000	85.000	77.300	77.900	73.901	1,087,048
2025-07-31	77.500	82.250	77.500	80.850	76.700	823,305
2025-07-30	84.200	84.200	78.400	81.050	76.890	628,068
2025-07-29	81.900	82.950	79.700	80.600	76.463	780,760
2025-07-28	83.600	84.848	81.450	81.800	77.601	820,829
2025-07-25	82.000	85.408	80.553	83.800	79.499	1,477,513
2025-07-24	78.000	82.600	78.000	82.600	78.360	781,342
2025-07-23	81.000	81.850	80.000	81.250	77.079	881,880
2025-07-22	77.500	80.250	77.500	79.950	75.846	371,345
2025-07-21	76.500	79.950	76.500	79.250	75.182	438,486
2025-07-18	79.000	80.118	76.600	79.150	75.087	473,909
2025-07-17	78.000	79.900	77.250	78.800	74.755	826,479
2025-07-16	79.250	80.000	77.650	78.500	74.471	837,469
2025-07-15	80.400	80.850	77.100	79.350	75.277	1,135,394
2025-07-14	78.350	80.850	76.200	79.800	75.704	1,568,253
2025-07-11	75.300	79.600	75.300	79.000	74.945	750,638
2025-07-10	76.000	78.700	76.000	78.700	74.660	676,261
2025-07-09	75.300	77.250	75.050	76.150	72.241	742,772
2025-07-08	74.100	77.700	74.100	76.950	73.000	855,862
2025-07-07	74.000	79.250	74.000	77.550	73.569	677,310
2025-07-04	76.700	77.700	75.150	76.900	72.953	515,525
2025-07-03	77.400	78.500	76.326	77.750	73.759	501,517
2025-07-02	73.300	77.900	73.300	76.500	72.573	992,509
2025-07-01	72.600	77.100	72.600	76.950	73.000	1,183,125
2025-06-30	77.700	78.150	75.050	75.050	71.198	2,611,264
2025-06-27	77.050	77.050	73.300	77.050	73.095	670,737
2025-06-26	76.200	77.000	72.350	74.850	71.008	2,374,371
2025-06-25	74.650	75.700	71.750	74.700	70.866	1,487,697
2025-06-24	73.000	75.010	70.250	74.600	70.771	1,321,773
2025-06-23	73.000	74.250	71.623	72.750	69.016	6,591,715
2025-06-20	73.100	74.950	71.550	74.550	70.723	1,744,425
2025-06-19	72.900	73.300	70.600	73.100	69.348	1,015,267
2025-06-18	76.000	76.000	70.200	72.900	69.158	1,075,962
2025-06-17	76.000	76.000	70.650	73.100	69.348	1,269,387
2025-06-16	74.100	76.100	73.300	73.800	70.012	1,998,001
2025-06-13	75.350	76.100	72.658	74.200	70.391	2,401,734
2025-06-12	77.600	80.400	76.100	76.500	72.573	1,031,229
2025-06-11	83.000	83.000	78.465	79.250	75.182	1,887,543
2025-06-10	77.000	83.300	74.600	81.050	76.890	2,077,093
2025-06-09	81.100	83.169	77.450	77.450	73.475	3,148,382
2025-06-06	73.100	82.700	71.430	81.950	77.744	5,840,891
2025-06-05	59.000	76.900	59.000	75.400	71.530	8,370,392
2025-06-04	56.700	60.300	56.700	59.950	56.873	1,098,895
2025-06-03	58.000	60.000	58.000	59.550	56.493	1,398,246
2025-06-02	60.000	60.000	57.154	58.900	55.877	888,314
2025-05-30	58.700	59.991	56.450	59.600	56.541	3,319,813
2025-05-29	55.700	58.450	54.100	57.750	54.786	1,289,362
2025-05-28	53.450	56.100	53.450	54.950	52.129	696,460
2025-05-27	54.000	56.050	53.050	56.050	53.173	1,037,618

← NewerPage 6 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.