Dr. Martens PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	69.000	69.000	65.100	65.900	65.900	1,200,300
2026-10-21	70.700	70.700	66.000	66.100	66.100	1,480,832
2026-10-20	71.000	71.000	66.600	67.200	67.200	641,233
2026-10-19	72.000	72.000	67.700	67.700	67.700	852,439
2026-10-16	68.000	70.000	68.000	68.800	68.800	1,483,661
2026-10-15	65.400	70.000	65.400	68.200	68.200	941,625
2026-10-14	68.200	69.900	67.700	68.000	68.000	687,907
2026-10-13	69.100	69.900	68.200	68.900	68.900	454,001
2026-10-12	71.500	71.500	67.700	68.900	68.900	607,227
2026-10-09	64.400	70.287	64.400	68.000	68.000	932,972
2026-10-08	67.600	67.900	66.200	67.800	67.800	775,050
2026-10-07	64.300	68.400	64.300	67.900	67.900	982,217
2026-10-06	67.900	67.900	66.000	66.200	66.200	530,001
2026-10-05	67.700	67.900	65.800	66.200	66.200	401,315
2026-10-02	64.200	67.900	64.200	66.600	66.600	562,887
2026-10-01	67.000	69.920	67.000	67.100	67.100	693,646
2026-09-30	70.200	71.500	68.100	70.100	70.100	1,042,641
2026-09-29	70.200	70.200	68.850	69.200	69.200	470,467
2026-09-28	64.400	69.500	64.400	68.900	68.900	767,571
2026-09-25	69.500	69.500	67.000	67.800	67.800	664,683
2026-09-24	67.000	68.600	66.300	67.600	67.600	799,772
2026-09-23	67.000	68.300	65.600	67.100	67.100	568,820
2026-09-22	69.600	69.600	66.600	68.000	68.000	945,410
2026-09-21	67.500	68.900	67.500	68.500	68.500	2,099,708
2026-09-18	64.400	68.600	64.400	67.300	67.300	1,813,185
2026-09-17	64.400	68.000	64.400	67.000	67.000	1,060,641
2026-09-16	66.000	67.300	63.700	67.000	67.000	1,001,364
2026-09-15	63.800	66.370	63.000	65.000	65.000	1,693,220
2026-09-14	62.300	66.200	62.300	64.400	64.400	1,189,642
2026-09-11	66.700	66.700	63.300	65.000	65.000	1,333,596
2026-09-10	68.000	71.000	65.200	65.200	65.200	2,590,940
2026-09-09	71.900	71.900	68.600	69.500	69.500	842,123
2026-09-08	71.200	72.800	68.941	69.800	69.800	2,279,670
2026-09-07	75.000	75.000	71.200	71.200	71.200	532,776
2026-09-04	73.500	73.900	70.500	72.000	72.000	572,262
2026-09-03	76.000	76.000	70.400	71.200	71.200	1,442,805
2026-09-02	77.000	77.000	72.262	73.100	73.100	807,763
2026-09-01	77.400	77.400	73.600	73.600	73.600	2,101,373
2026-08-28	75.200	78.800	75.200	77.600	77.600	1,392,556
2026-08-27	79.600	82.000	76.900	77.400	77.400	1,274,570
2026-08-26	80.700	82.600	79.000	80.400	80.383	613,367
2026-08-25	80.000	82.900	78.800	78.800	78.783	1,378,088
2026-08-24	83.000	83.000	79.100	81.000	80.983	457,425
2026-08-21	82.100	82.700	78.800	81.800	80.070	851,240
2026-08-20	90.000	90.000	78.500	78.900	77.232	2,714,951
2026-08-19	86.000	87.000	85.000	85.600	83.790	2,888,590
2026-08-18	82.900	88.400	82.900	86.000	84.182	4,623,784
2026-08-17	88.400	88.400	85.200	87.000	85.160	2,351,293
2026-08-14	90.000	90.000	83.900	87.900	86.041	1,051,724
2026-08-13	89.000	89.800	86.500	88.500	86.629	1,436,157
2026-08-12	88.700	88.720	84.500	88.200	86.335	1,560,243
2026-08-11	85.000	87.100	83.200	86.200	84.377	1,719,855
2026-08-10	83.500	84.720	82.025	83.800	82.028	1,101,238
2026-08-07	82.200	83.800	82.100	83.600	81.832	742,510
2026-08-06	81.000	82.700	78.100	82.200	80.462	1,290,767
2026-08-05	79.400	81.055	78.811	80.600	78.896	1,386,036
2026-08-04	73.900	79.500	73.800	79.400	77.721	579,801
2026-08-03	78.700	82.300	77.100	77.700	76.057	1,124,528
2026-07-31	75.100	79.797	73.300	77.400	75.763	665,700
2026-07-30	80.000	80.000	74.400	77.700	76.057	894,449

Page 1 of 22 · 1,268 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.