Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2025 52.20p 53.25p 51.10p 52.50p 1183091
17/04/2025 50.65p 53.50p 50.60p 52.80p 591619
16/04/2025 51.10p 51.85p 49.53p 51.00p 733697
15/04/2025 52.70p 53.70p 50.17p 51.50p 1090704
14/04/2025 50.00p 53.05p 50.00p 52.45p 1430442
11/04/2025 52.20p 54.35p 49.46p 50.00p 1960795
10/04/2025 50.50p 55.00p 50.35p 51.40p 1248130
09/04/2025 49.78p 49.78p 46.10p 48.98p 1494058
08/04/2025 47.88p 49.48p 46.38p 49.02p 1960488
07/04/2025 46.70p 50.40p 43.02p 47.52p 2580873
04/04/2025 48.00p 51.08p 47.16p 49.12p 2149500
03/04/2025 51.00p 51.50p 47.52p 49.56p 3939027
02/04/2025 53.00p 53.15p 50.00p 53.00p 3351131
01/04/2025 51.85p 52.25p 50.05p 51.00p 4441259
31/03/2025 53.20p 53.20p 50.15p 50.95p 1394670
28/03/2025 52.50p 54.54p 51.55p 52.10p 1319527
27/03/2025 55.00p 55.00p 52.70p 52.90p 2213648
26/03/2025 53.00p 54.95p 53.00p 54.15p 733746
25/03/2025 55.00p 55.00p 52.65p 53.75p 661639
24/03/2025 55.80p 55.80p 52.20p 52.95p 836970
21/03/2025 52.70p 54.15p 51.95p 53.15p 3052316
20/03/2025 56.60p 57.60p 53.30p 53.45p 1684126
19/03/2025 53.60p 56.15p 53.60p 54.15p 1382244
18/03/2025 54.90p 56.65p 54.55p 55.00p 1384529
17/03/2025 56.45p 56.75p 53.70p 54.70p 795125
14/03/2025 53.20p 56.05p 53.20p 53.80p 1205016
13/03/2025 53.00p 56.00p 52.95p 52.95p 1214263
12/03/2025 56.85p 57.95p 53.34p 54.85p 1714095
11/03/2025 58.00p 58.00p 54.15p 54.15p 1859274
10/03/2025 58.10p 60.85p 55.65p 56.55p 1488646
07/03/2025 58.20p 62.10p 55.07p 58.10p 2213228
06/03/2025 63.00p 68.42p 60.40p 61.05p 837124
05/03/2025 64.00p 67.20p 63.15p 63.15p 561176
04/03/2025 64.90p 65.50p 62.40p 63.20p 1035360
03/03/2025 64.65p 66.85p 63.75p 65.60p 1158433
28/02/2025 67.70p 68.60p 64.35p 65.65p 1824367
27/02/2025 67.20p 70.00p 66.81p 68.50p 1237265
26/02/2025 69.00p 69.00p 65.60p 67.20p 1196596
25/02/2025 63.50p 68.15p 63.50p 65.75p 1079115
24/02/2025 68.70p 68.70p 65.35p 66.35p 822611
21/02/2025 65.70p 69.00p 65.40p 65.80p 428912
20/02/2025 65.70p 68.90p 65.70p 66.25p 654186
19/02/2025 73.85p 73.85p 66.80p 66.80p 1007022
18/02/2025 71.00p 74.65p 70.05p 70.10p 625773
17/02/2025 72.25p 75.60p 71.05p 71.45p 619539
14/02/2025 72.55p 73.80p 71.15p 71.60p 1440097
13/02/2025 71.00p 75.00p 71.00p 72.00p 815701
12/02/2025 71.30p 74.85p 70.85p 72.15p 929962
11/02/2025 71.30p 72.60p 71.30p 71.30p 596007
10/02/2025 73.25p 76.55p 71.30p 71.30p 1456134
07/02/2025 74.10p 76.05p 71.50p 72.75p 1052112
06/02/2025 70.70p 76.00p 70.70p 74.85p 1660957
05/02/2025 71.85p 73.65p 69.85p 73.65p 2675198
04/02/2025 70.05p 72.80p 69.40p 71.65p 1023720
03/02/2025 70.75p 72.10p 69.33p 70.90p 1477497
31/01/2025 72.60p 73.60p 70.95p 72.45p 2281898
30/01/2025 66.65p 72.70p 66.65p 72.70p 1386712
29/01/2025 71.70p 73.25p 68.35p 70.05p 824258
28/01/2025 69.60p 74.75p 69.24p 71.20p 1096420
27/01/2025 72.00p 73.05p 69.95p 71.30p 1288719
24/01/2025 70.20p 74.27p 68.55p 72.45p 1413395
23/01/2025 68.90p 73.80p 68.90p 70.90p 1247747
22/01/2025 67.75p 72.85p 67.75p 72.45p 929354
21/01/2025 67.75p 71.00p 67.75p 70.50p 644107
20/01/2025 73.40p 73.40p 67.60p 68.50p 1033477
17/01/2025 66.85p 70.35p 66.85p 70.15p 908733
16/01/2025 68.45p 70.10p 67.20p 68.40p 1436190
15/01/2025 68.45p 68.45p 65.60p 67.65p 980792
14/01/2025 65.00p 69.15p 65.00p 65.60p 1107672
13/01/2025 65.55p 69.10p 65.00p 66.10p 1096832
10/01/2025 69.00p 71.91p 67.14p 68.10p 689994
09/01/2025 69.00p 71.95p 68.75p 70.25p 1037730
08/01/2025 71.00p 74.95p 68.85p 70.30p 824685
07/01/2025 77.00p 77.00p 72.50p 73.30p 1271846
06/01/2025 71.45p 77.25p 71.45p 74.40p 740229
03/01/2025 73.10p 75.80p 71.70p 73.95p 1003338
02/01/2025 72.25p 73.60p 71.25p 73.55p 581063
31/12/2024 68.85p 72.75p 68.65p 72.20p 349859
30/12/2024 73.40p 75.90p 71.05p 71.35p 1121060
27/12/2024 76.15p 77.25p 73.35p 73.35p 412802
24/12/2024 77.00p 77.00p 71.35p 74.15p 276669
23/12/2024 70.80p 76.25p 70.80p 73.30p 456560
20/12/2024 71.00p 75.90p 71.00p 73.55p 3523223
19/12/2024 76.50p 76.50p 69.75p 73.20p 17342508
18/12/2024 77.35p 77.35p 74.00p 76.40p 999260
17/12/2024 77.35p 77.35p 74.61p 75.65p 2049527
16/12/2024 73.80p 78.60p 73.80p 76.70p 1062334
13/12/2024 78.90p 79.50p 76.20p 76.55p 1601535
12/12/2024 77.80p 78.75p 76.20p 77.05p 1983366
11/12/2024 75.10p 77.75p 71.35p 77.35p 3559423
10/12/2024 73.10p 76.08p 72.05p 75.50p 2224831
09/12/2024 71.00p 74.20p 71.00p 73.40p 3711814
06/12/2024 73.00p 73.00p 70.55p 71.50p 1249746
05/12/2024 70.00p 71.90p 67.80p 71.35p 2069653
04/12/2024 68.15p 69.85p 67.45p 69.85p 1343488
03/12/2024 67.55p 68.90p 65.20p 68.50p 1757186
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

*Close Price adjusted for both dividends and splits