Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	63.500	68.150	63.500	65.750	61.536	1,079,115
2025-02-24	68.700	68.700	65.350	66.350	62.097	822,611
2025-02-21	65.700	69.000	65.400	65.800	61.582	434,471
2025-02-20	65.700	68.900	65.700	66.250	62.003	654,187
2025-02-19	73.850	73.850	66.800	66.800	62.518	1,007,070
2025-02-18	71.000	74.650	70.050	70.100	65.607	625,774
2025-02-17	72.250	75.600	71.050	71.450	66.870	619,541
2025-02-14	72.550	73.800	71.150	71.600	67.011	1,440,108
2025-02-13	71.000	75.000	71.000	72.000	67.385	815,701
2025-02-12	71.300	74.850	70.850	72.150	67.525	929,962
2025-02-11	71.300	72.600	71.300	71.300	66.730	596,007
2025-02-10	73.250	76.550	71.300	71.300	66.730	1,456,134
2025-02-07	74.100	76.050	71.500	72.750	68.087	1,052,111
2025-02-06	70.700	76.000	70.700	74.850	70.052	1,660,956
2025-02-05	71.850	73.650	69.850	73.650	68.929	2,675,221
2025-02-04	70.050	72.800	69.400	71.650	67.057	1,043,608
2025-02-03	70.750	72.100	69.325	70.900	66.355	1,477,496
2025-01-31	72.600	73.600	70.950	72.450	67.806	2,281,899
2025-01-30	66.650	72.700	66.650	72.700	68.040	1,386,712
2025-01-29	71.700	73.250	68.350	70.050	65.560	824,258
2025-01-28	69.600	74.750	69.241	71.200	66.636	1,096,419
2025-01-27	72.000	73.050	69.950	71.300	66.730	1,288,719
2025-01-24	70.200	74.271	68.550	72.450	67.806	1,413,776
2025-01-23	68.900	73.805	68.900	70.900	66.355	1,247,746
2025-01-22	67.750	72.850	67.750	72.450	67.806	929,354
2025-01-21	67.750	71.000	67.750	70.500	65.981	644,107
2025-01-20	73.400	73.400	67.600	68.500	64.109	1,033,477
2025-01-17	66.850	70.350	66.850	70.150	65.653	908,734
2025-01-16	68.450	70.100	67.200	68.400	64.016	1,472,189
2025-01-15	68.450	68.450	65.600	67.650	63.314	980,793
2025-01-14	65.000	69.150	65.000	65.600	61.395	1,107,672
2025-01-13	65.550	69.100	65.000	66.100	61.863	1,096,833
2025-01-10	69.000	71.913	67.143	68.100	63.735	689,994
2025-01-09	69.000	71.948	68.750	70.250	65.747	1,037,730
2025-01-08	71.000	74.950	68.850	70.300	65.794	824,686
2025-01-07	77.000	77.000	72.500	73.300	68.602	1,271,847
2025-01-06	71.450	77.250	71.450	74.400	69.631	740,228
2025-01-03	73.100	75.800	71.700	73.950	69.210	1,003,339
2025-01-02	72.250	73.600	71.250	73.550	68.836	581,062
2024-12-31	68.850	72.750	68.654	72.200	67.572	349,859
2024-12-30	73.400	75.900	71.050	71.350	66.777	1,121,060
2024-12-27	76.150	77.250	73.350	73.350	68.648	412,803
2024-12-24	77.000	77.000	71.350	74.150	69.397	276,668
2024-12-23	70.800	76.250	70.800	73.300	68.602	456,560
2024-12-20	71.000	75.900	71.000	73.550	68.836	3,678,083
2024-12-19	76.500	76.500	69.750	73.200	68.508	17,342,631
2024-12-18	77.350	77.350	74.000	76.400	71.503	999,259
2024-12-17	77.350	77.350	74.613	75.650	70.801	2,049,527
2024-12-16	73.800	78.600	73.800	76.700	71.784	1,062,335
2024-12-13	78.900	79.500	76.200	76.550	71.643	1,601,535
2024-12-12	77.800	78.750	76.200	77.050	72.111	1,983,368
2024-12-11	75.100	77.750	71.350	77.350	72.392	3,559,424
2024-12-10	73.100	76.079	72.050	75.500	70.661	2,224,833
2024-12-09	71.000	74.200	71.000	73.400	68.695	3,712,008
2024-12-06	73.000	73.000	70.550	71.500	66.917	1,249,747
2024-12-05	70.000	71.900	67.800	71.350	66.777	2,069,868
2024-12-04	68.150	69.850	67.450	69.850	65.373	1,344,733
2024-12-03	67.550	68.900	65.200	68.500	64.109	1,757,187
2024-12-02	68.950	69.750	66.016	67.050	62.752	2,443,813
2024-11-29	64.750	69.650	64.400	69.000	64.577	4,016,283

← NewerPage 8 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.