Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	55.500	56.800	53.800	54.700	51.892	819,295
2025-05-22	59.000	59.000	55.150	55.500	52.651	831,534
2025-05-21	60.900	60.900	56.100	56.250	53.363	454,647
2025-05-20	58.000	60.350	56.300	58.100	55.118	888,549
2025-05-19	59.300	60.900	55.250	57.150	54.217	2,486,298
2025-05-16	57.300	61.200	56.506	61.050	57.916	818,310
2025-05-15	59.100	61.750	58.306	60.750	57.632	711,500
2025-05-14	60.000	60.000	56.004	59.450	56.398	888,144
2025-05-13	54.900	59.850	54.900	59.750	56.683	1,259,917
2025-05-12	52.900	58.200	52.900	57.650	54.691	1,349,402
2025-05-09	57.900	57.900	55.100	55.750	52.888	892,218
2025-05-08	52.500	57.150	52.500	55.350	52.509	775,825
2025-05-07	53.650	55.650	53.650	54.800	51.987	908,297
2025-05-06	54.050	57.100	53.500	56.050	53.173	1,528,191
2025-05-02	57.150	57.150	53.950	54.000	51.228	881,375
2025-05-01	52.350	57.000	52.350	54.950	52.129	565,859
2025-04-30	56.500	58.150	53.700	55.000	52.177	1,430,500
2025-04-29	54.600	56.550	51.300	56.350	53.458	1,613,048
2025-04-28	53.100	55.150	52.000	54.450	51.655	1,081,769
2025-04-25	52.600	53.950	51.850	52.600	49.900	793,628
2025-04-24	51.800	53.100	51.053	52.400	49.710	708,000
2025-04-23	53.050	54.745	52.036	52.250	49.568	1,166,593
2025-04-22	52.200	53.250	51.100	52.500	49.805	1,183,091
2025-04-17	50.650	53.500	50.600	52.800	50.090	591,615
2025-04-16	51.100	51.850	49.527	51.000	48.382	733,696
2025-04-15	52.700	53.700	50.166	51.500	48.857	1,090,700
2025-04-14	50.000	53.050	50.000	52.450	49.758	1,430,442
2025-04-11	52.200	54.350	49.460	50.000	47.434	1,969,743
2025-04-10	50.500	55.000	50.350	51.400	48.762	1,248,185
2025-04-09	49.780	49.780	46.104	48.980	46.466	1,494,058
2025-04-08	47.880	49.480	46.380	49.020	46.504	1,960,491
2025-04-07	46.700	50.400	43.020	47.520	45.081	2,580,873
2025-04-04	48.000	51.077	47.160	49.120	46.599	2,149,504
2025-04-03	51.000	51.500	47.520	49.560	47.016	3,940,879
2025-04-02	53.000	53.150	50.000	53.000	50.280	3,351,132
2025-04-01	51.850	52.250	50.050	51.000	48.382	4,441,260
2025-03-31	53.200	53.200	50.150	50.950	48.335	1,394,671
2025-03-28	52.500	54.536	51.550	52.100	49.426	1,319,526
2025-03-27	55.000	55.000	52.700	52.900	50.185	2,213,647
2025-03-26	53.000	54.950	53.000	54.150	51.371	733,748
2025-03-25	55.000	55.000	52.650	53.750	50.991	661,639
2025-03-24	55.800	55.800	52.200	52.950	50.232	836,968
2025-03-21	52.700	54.150	51.950	53.150	50.422	3,052,314
2025-03-20	56.600	57.600	53.300	53.450	50.706	1,684,129
2025-03-19	53.600	56.150	53.600	54.150	51.371	1,382,243
2025-03-18	54.900	56.650	54.550	55.000	52.177	1,384,528
2025-03-17	56.450	56.750	53.700	54.700	51.892	795,124
2025-03-14	53.200	56.050	53.200	53.800	51.038	1,205,015
2025-03-13	53.000	56.000	52.950	52.950	50.232	1,214,263
2025-03-12	56.850	57.950	53.340	54.850	52.035	1,714,095
2025-03-11	58.000	58.000	54.150	54.150	51.371	1,859,274
2025-03-10	58.100	60.850	55.652	56.550	53.647	1,492,975
2025-03-07	58.200	62.100	55.069	58.100	55.118	2,213,229
2025-03-06	63.000	68.420	60.400	61.050	57.916	837,127
2025-03-05	64.000	67.200	63.150	63.150	59.102	561,175
2025-03-04	64.900	65.500	62.400	63.200	59.149	1,035,360
2025-03-03	64.650	66.850	63.750	65.600	61.395	1,158,432
2025-02-28	67.700	68.600	64.350	65.650	61.442	1,824,367
2025-02-27	67.200	70.000	66.807	68.500	64.109	1,237,267
2025-02-26	69.000	69.000	65.600	67.200	62.893	1,196,644

← NewerPage 7 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.