Dr. Martens (DOCS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dr. Martens

Date Open High Low Close* Volume
03/12/2024 67.55p 68.90p 65.20p 68.50p 1564570
02/12/2024 68.95p 69.75p 66.02p 67.05p 2443813
29/11/2024 64.75p 69.65p 64.40p 69.00p 4016267
28/11/2024 64.20p 70.00p 62.50p 65.65p 7648395
27/11/2024 58.75p 61.70p 56.40p 57.80p 2262780
26/11/2024 59.40p 59.85p 57.70p 58.35p 1672848
25/11/2024 53.70p 60.65p 53.70p 59.95p 3179254
22/11/2024 52.55p 57.00p 52.55p 56.40p 1402386
21/11/2024 58.95p 60.55p 53.25p 54.10p 1387671
20/11/2024 55.00p 57.95p 55.00p 55.85p 1007679
19/11/2024 59.05p 59.45p 55.65p 57.70p 1567815
18/11/2024 55.20p 58.75p 55.20p 58.55p 1004025
15/11/2024 57.00p 58.78p 54.95p 58.10p 2170555
14/11/2024 57.00p 57.70p 54.65p 57.70p 3445272
13/11/2024 54.60p 55.90p 53.55p 54.35p 2150032
12/11/2024 54.50p 56.60p 54.05p 54.25p 1845002
11/11/2024 58.75p 58.75p 55.40p 56.65p 1262626
08/11/2024 57.50p 57.50p 55.55p 56.10p 979891
07/11/2024 57.65p 57.65p 55.25p 56.65p 1538067
06/11/2024 58.75p 58.75p 54.65p 55.05p 2015608
05/11/2024 57.40p 57.40p 55.40p 56.30p 1622439
04/11/2024 57.00p 57.20p 55.15p 56.80p 801503
01/11/2024 54.20p 56.45p 54.20p 55.85p 1216652
31/10/2024 53.80p 57.00p 53.00p 54.70p 1395315
30/10/2024 56.60p 56.60p 53.57p 55.20p 3185553
29/10/2024 55.65p 57.20p 55.65p 56.55p 1212661
28/10/2024 57.50p 58.37p 55.95p 56.10p 1869898
25/10/2024 53.05p 56.95p 53.05p 56.95p 3244710
24/10/2024 53.50p 55.35p 53.50p 54.85p 2663252
23/10/2024 55.05p 55.90p 54.50p 54.85p 1095230
22/10/2024 54.15p 55.85p 54.15p 55.00p 1666766
21/10/2024 55.30p 55.60p 54.10p 54.30p 1262774
18/10/2024 54.60p 55.45p 54.15p 55.25p 1662595
17/10/2024 55.00p 55.50p 54.35p 54.60p 2344497
16/10/2024 57.00p 57.00p 55.00p 55.25p 1739080
15/10/2024 54.00p 56.00p 54.00p 55.10p 2197088
14/10/2024 56.00p 56.00p 54.15p 55.50p 1954175
11/10/2024 53.00p 55.60p 53.00p 55.10p 1728074
10/10/2024 57.00p 57.00p 54.80p 55.25p 1778523
09/10/2024 55.00p 57.05p 55.00p 55.50p 1461561
08/10/2024 56.85p 56.85p 54.70p 55.55p 1414887
07/10/2024 56.70p 57.45p 55.90p 56.85p 2015047
04/10/2024 56.10p 57.70p 56.10p 56.55p 2084148
03/10/2024 53.00p 56.90p 53.00p 56.10p 1323549
02/10/2024 53.80p 58.25p 53.40p 54.60p 1777403
01/10/2024 58.00p 58.00p 54.91p 55.60p 2085209
30/09/2024 56.55p 57.90p 56.00p 56.30p 3261467
27/09/2024 56.80p 56.80p 55.35p 56.60p 3146102
26/09/2024 55.10p 56.78p 54.60p 55.05p 3551061
25/09/2024 53.95p 55.75p 51.05p 54.90p 3869236
24/09/2024 51.00p 54.68p 50.70p 53.60p 5570058
23/09/2024 52.00p 53.50p 49.32p 50.55p 10335512
20/09/2024 57.85p 59.30p 51.20p 51.65p 22459776
19/09/2024 63.35p 64.85p 63.20p 64.10p 953731
18/09/2024 64.10p 67.05p 62.50p 63.35p 1124553
17/09/2024 66.40p 67.60p 63.00p 64.10p 1483741
16/09/2024 64.00p 67.05p 62.85p 63.90p 1109056
13/09/2024 63.00p 65.90p 63.00p 64.00p 1707314
12/09/2024 65.50p 67.95p 63.00p 63.30p 840014
11/09/2024 67.45p 67.85p 63.30p 63.30p 738541
10/09/2024 68.50p 69.10p 65.75p 65.75p 516803
09/09/2024 67.00p 69.85p 67.00p 67.30p 461229
06/09/2024 68.00p 68.00p 66.30p 67.50p 959341
05/09/2024 71.00p 71.00p 66.95p 67.25p 1253252
04/09/2024 69.05p 69.70p 67.55p 67.60p 875531
03/09/2024 69.05p 75.40p 69.05p 69.30p 663331
02/09/2024 71.40p 75.60p 70.05p 70.05p 786415
30/08/2024 73.70p 76.40p 71.70p 71.95p 1185317
29/08/2024 73.65p 74.30p 71.45p 71.45p 653068
28/08/2024 71.00p 76.35p 71.00p 73.20p 861160
27/08/2024 71.20p 75.10p 71.20p 74.00p 1008126
23/08/2024 74.00p 75.25p 70.40p 74.00p 697919
22/08/2024 74.00p 75.09p 70.65p 74.90p 921425
21/08/2024 71.15p 73.95p 69.23p 73.95p 1099922
20/08/2024 71.85p 73.45p 70.66p 71.40p 623874
19/08/2024 72.00p 73.60p 70.05p 72.20p 838297
16/08/2024 67.50p 71.95p 67.50p 70.50p 471219
15/08/2024 68.00p 71.20p 68.00p 70.55p 808315
14/08/2024 69.00p 70.96p 69.00p 69.95p 659957
13/08/2024 67.85p 69.95p 67.85p 69.00p 393980
12/08/2024 69.85p 70.80p 67.85p 67.85p 568157
09/08/2024 69.00p 70.55p 66.65p 69.95p 818324
08/08/2024 66.00p 68.95p 65.00p 67.65p 1176717
07/08/2024 65.00p 68.80p 65.00p 68.80p 610762
06/08/2024 66.80p 68.85p 65.60p 67.35p 2098880
05/08/2024 67.00p 67.95p 63.35p 66.95p 1873752
02/08/2024 69.65p 69.65p 67.10p 68.35p 1564059
01/08/2024 73.50p 74.95p 69.45p 69.65p 1464757
31/07/2024 75.00p 75.00p 70.10p 71.00p 1058813
30/07/2024 72.00p 72.50p 70.10p 71.85p 3331197
29/07/2024 73.20p 73.75p 70.15p 71.20p 938670
26/07/2024 70.00p 71.95p 69.05p 71.65p 2898363
25/07/2024 69.00p 69.85p 67.40p 68.75p 1194763
24/07/2024 70.00p 71.00p 69.20p 69.30p 2589428
23/07/2024 72.00p 72.00p 70.50p 71.05p 556507
22/07/2024 70.00p 73.00p 70.00p 71.60p 1031969
19/07/2024 72.10p 75.00p 70.05p 72.30p 769749
18/07/2024 70.00p 74.25p 70.00p 74.25p 3728070
17/07/2024 72.60p 73.95p 68.90p 71.40p 774317
16/07/2024 74.10p 78.20p 72.10p 72.70p 2240543
15/07/2024 76.50p 78.00p 73.00p 74.40p 771013
12/07/2024 77.80p 78.10p 75.05p 76.50p 1685260
11/07/2024 76.70p 77.70p 73.90p 74.85p 1588466
10/07/2024 72.80p 73.65p 72.00p 73.65p 1017037
09/07/2024 73.15p 77.75p 71.90p 72.85p 693575
08/07/2024 76.00p 77.90p 73.80p 75.25p 1341029
05/07/2024 72.00p 77.40p 72.00p 74.60p 1788059
04/07/2024 73.80p 75.95p 73.25p 73.75p 552160
03/07/2024 75.80p 75.80p 71.65p 73.80p 750729
02/07/2024 77.00p 77.00p 72.25p 72.25p 932429
01/07/2024 74.65p 79.55p 73.55p 74.10p 539546
28/06/2024 78.75p 78.75p 74.30p 74.70p 876616
27/06/2024 76.40p 82.05p 76.00p 76.95p 910440
26/06/2024 81.35p 82.00p 77.20p 77.50p 856061
25/06/2024 82.00p 82.00p 75.80p 78.15p 1073266
24/06/2024 80.80p 80.80p 76.95p 80.25p 1248151
21/06/2024 82.45p 83.75p 78.35p 78.35p 4487607
20/06/2024 79.45p 85.00p 77.65p 82.60p 1071267
19/06/2024 79.00p 81.35p 76.85p 81.05p 727159
18/06/2024 85.10p 85.10p 79.05p 80.75p 711396
17/06/2024 83.55p 83.55p 79.50p 81.10p 538435
14/06/2024 82.30p 84.70p 80.30p 80.30p 868674
13/06/2024 88.00p 88.00p 82.60p 84.10p 902558
12/06/2024 87.60p 88.00p 82.75p 85.05p 1149324
11/06/2024 84.95p 86.85p 83.25p 83.40p 717860
10/06/2024 85.30p 86.10p 82.65p 85.55p 841563
07/06/2024 86.55p 87.90p 83.10p 85.35p 1282441
06/06/2024 83.90p 86.25p 82.05p 85.80p 2150730
05/06/2024 84.65p 88.75p 82.15p 83.95p 1560096
04/06/2024 87.30p 87.70p 84.00p 84.00p 1461530
03/06/2024 86.80p 90.80p 82.55p 87.35p 2096841
31/05/2024 82.30p 87.75p 82.30p 87.40p 3445259
30/05/2024 85.00p 93.25p 83.50p 84.00p 6705063
29/05/2024 83.15p 86.85p 82.10p 83.90p 4267638
28/05/2024 84.90p 86.95p 82.40p 85.15p 3220818
24/05/2024 83.20p 87.30p 83.00p 86.15p 1040936
23/05/2024 83.70p 87.05p 82.15p 85.40p 1056544
22/05/2024 84.75p 88.40p 83.15p 85.85p 1947526
21/05/2024 86.55p 88.90p 84.40p 86.70p 1135380
20/05/2024 85.00p 88.80p 82.85p 85.40p 1414451
17/05/2024 83.50p 85.35p 82.35p 85.00p 2402237
16/05/2024 81.00p 82.85p 79.60p 82.85p 1480966
15/05/2024 77.10p 80.76p 77.10p 80.55p 714034
14/05/2024 74.95p 79.80p 74.95p 79.60p 498162
13/05/2024 76.80p 80.80p 74.50p 77.85p 784787
10/05/2024 78.20p 80.60p 75.75p 79.25p 983701
09/05/2024 78.90p 79.06p 76.64p 78.40p 2693791
08/05/2024 77.75p 78.85p 74.69p 78.80p 833335
07/05/2024 80.95p 81.70p 76.35p 77.80p 1804795
03/05/2024 75.25p 82.45p 75.25p 80.90p 1359302
02/05/2024 77.00p 80.00p 76.00p 78.70p 7658708
01/05/2024 73.50p 80.30p 73.50p 76.85p 1009839
30/04/2024 74.95p 77.65p 73.95p 76.00p 1371841
29/04/2024 70.45p 77.30p 70.00p 76.30p 14894752
26/04/2024 70.05p 75.10p 70.05p 72.70p 800328
25/04/2024 71.15p 74.55p 70.05p 71.35p 1346340
24/04/2024 74.25p 75.40p 71.20p 73.00p 1236088
23/04/2024 73.00p 74.80p 69.85p 74.05p 1518247
22/04/2024 72.75p 73.18p 69.20p 72.10p 3532363
19/04/2024 69.10p 71.95p 65.65p 67.30p 1962060
18/04/2024 69.00p 71.15p 65.65p 69.85p 5432376
17/04/2024 68.00p 68.30p 64.20p 67.00p 6185097
16/04/2024 77.15p 79.00p 62.00p 67.00p 13924311
15/04/2024 98.50p 98.50p 93.69p 94.95p 849760
12/04/2024 98.80p 98.80p 93.00p 94.00p 648371
11/04/2024 93.00p 97.30p 93.00p 95.95p 487535
10/04/2024 93.10p 98.10p 93.05p 95.10p 856402
09/04/2024 95.90p 99.40p 92.10p 95.35p 785460
08/04/2024 95.00p 98.50p 92.00p 96.00p 1158687
05/04/2024 95.65p 96.00p 92.95p 93.00p 709235
04/04/2024 95.00p 97.00p 93.10p 97.00p 8529571
03/04/2024 94.80p 94.95p 89.60p 92.80p 651865
02/04/2024 86.05p 94.30p 85.85p 90.05p 1438159
28/03/2024 90.45p 90.45p 84.95p 87.75p 773243
27/03/2024 84.75p 89.35p 84.00p 88.80p 737422
26/03/2024 87.15p 87.15p 82.30p 85.45p 1048445
25/03/2024 85.10p 89.15p 85.10p 88.00p 684357
22/03/2024 90.00p 90.00p 86.20p 86.80p 409161
21/03/2024 87.60p 91.30p 85.30p 87.05p 478861
20/03/2024 90.00p 90.00p 89.85p 86.55p 528897
19/03/2024 90.00p 91.60p 88.90p 89.85p 722163
18/03/2024 90.95p 91.50p 85.20p 90.00p 309898
15/03/2024 92.50p 92.50p 88.55p 89.50p 2384757
14/03/2024 90.00p 93.16p 89.25p 90.60p 626663
13/03/2024 90.00p 92.85p 90.00p 90.20p 840295
12/03/2024 92.00p 92.85p 88.10p 91.50p 509002
11/03/2024 90.00p 93.25p 90.00p 91.85p 578069
08/03/2024 89.00p 93.40p 88.05p 90.40p 771036
07/03/2024 89.50p 93.15p 87.40p 90.90p 634869
06/03/2024 90.65p 93.40p 89.90p 90.30p 822785
05/03/2024 92.10p 95.00p 90.05p 90.95p 792582
04/03/2024 95.90p 100.00p 92.65p 95.00p 884088
01/03/2024 99.00p 99.00p 93.45p 96.75p 719458
29/02/2024 98.90p 98.90p 92.25p 95.10p 1292936
28/02/2024 98.05p 98.85p 91.40p 96.00p 533768
27/02/2024 94.20p 98.70p 90.90p 95.95p 664113
26/02/2024 96.55p 99.15p 94.85p 97.80p 767831
23/02/2024 97.00p 99.85p 94.65p 97.60p 5950407
22/02/2024 96.50p 98.20p 91.80p 97.70p 772476
21/02/2024 96.65p 98.17p 90.05p 95.45p 626614

*Close Price adjusted for both dividends and splits