Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2023 137.80p 140.00p 135.10p 136.00p 1252493
09/10/2023 137.90p 138.40p 134.40p 135.30p 689807
06/10/2023 134.00p 139.90p 134.00p 138.30p 1325660
05/10/2023 140.40p 140.40p 133.83p 136.00p 1155842
04/10/2023 130.70p 137.40p 130.70p 134.40p 1622702
03/10/2023 138.60p 139.50p 135.50p 135.50p 1689805
02/10/2023 141.50p 143.60p 137.00p 138.10p 1225913
29/09/2023 141.30p 148.30p 136.33p 141.30p 3197002
28/09/2023 133.90p 142.90p 133.90p 140.20p 7012000
27/09/2023 138.00p 141.80p 137.37p 139.00p 3388619
26/09/2023 141.00p 143.80p 135.90p 142.00p 3563951
25/09/2023 145.50p 145.80p 139.60p 140.20p 636219
22/09/2023 144.40p 147.00p 142.90p 145.70p 1128155
21/09/2023 146.50p 147.00p 143.85p 144.20p 825213
20/09/2023 144.30p 150.80p 143.60p 146.90p 747595
19/09/2023 143.60p 148.84p 142.50p 145.70p 1480648
18/09/2023 149.40p 152.90p 144.80p 144.80p 873683
15/09/2023 153.50p 155.50p 150.44p 151.60p 2357490
14/09/2023 154.10p 155.50p 149.70p 154.00p 1383141
13/09/2023 152.20p 155.30p 146.40p 153.60p 1223004
12/09/2023 154.60p 154.60p 150.70p 150.70p 1033532
11/09/2023 154.00p 154.70p 148.50p 153.00p 832235
08/09/2023 151.90p 155.70p 150.70p 153.50p 842514
07/09/2023 160.00p 160.00p 154.70p 154.70p 2350180
06/09/2023 157.10p 158.00p 154.30p 154.60p 578192
05/09/2023 154.60p 159.50p 152.80p 158.00p 1461447
04/09/2023 155.50p 159.10p 154.55p 156.20p 496624
01/09/2023 157.00p 160.90p 156.20p 156.50p 4547269
31/08/2023 162.00p 162.00p 155.90p 157.20p 3748167
30/08/2023 161.00p 161.80p 155.10p 156.10p 720494
29/08/2023 154.60p 160.50p 153.90p 159.80p 6177157
25/08/2023 151.10p 155.50p 151.10p 153.50p 1387251
24/08/2023 154.50p 156.90p 153.35p 154.20p 1374203
23/08/2023 150.10p 158.10p 150.10p 153.40p 917069
22/08/2023 153.20p 158.40p 152.40p 156.70p 1210296
21/08/2023 150.70p 156.97p 150.70p 151.70p 1336579
18/08/2023 160.00p 160.00p 150.80p 153.10p 2043940
17/08/2023 156.10p 158.49p 153.80p 156.70p 636216
16/08/2023 154.40p 159.52p 153.80p 157.50p 845076
15/08/2023 150.00p 157.40p 150.00p 154.90p 4298000
14/08/2023 152.20p 156.55p 150.20p 154.40p 1240067
11/08/2023 152.00p 155.33p 150.50p 152.40p 1437736
10/08/2023 151.00p 153.00p 149.80p 152.40p 645184
09/08/2023 148.50p 151.08p 146.40p 150.30p 950083
08/08/2023 146.30p 149.10p 144.20p 146.20p 805603
07/08/2023 146.30p 150.95p 145.26p 147.20p 790639
04/08/2023 146.00p 150.60p 144.60p 148.30p 1071176
03/08/2023 141.00p 149.80p 141.00p 144.00p 1199097
02/08/2023 145.00p 145.60p 141.10p 142.30p 1684232
01/08/2023 149.40p 152.40p 144.20p 144.20p 2519260
31/07/2023 148.30p 156.00p 148.30p 152.60p 1572009
28/07/2023 148.90p 150.50p 146.10p 146.10p 858542
27/07/2023 147.10p 151.50p 146.80p 148.90p 4142351
26/07/2023 142.70p 148.40p 142.70p 147.00p 1008188
25/07/2023 146.50p 147.60p 143.00p 145.70p 846716
24/07/2023 141.30p 144.60p 141.30p 144.60p 1262359
21/07/2023 138.70p 143.50p 138.70p 142.10p 542436
20/07/2023 135.20p 143.61p 135.20p 142.00p 911920
19/07/2023 137.80p 142.20p 134.50p 142.20p 2224416
18/07/2023 132.00p 138.80p 132.00p 134.50p 967365
17/07/2023 132.70p 139.20p 129.40p 132.00p 1516181
14/07/2023 126.70p 135.60p 126.00p 132.50p 2451937
13/07/2023 129.00p 136.60p 125.50p 126.00p 3247345
12/07/2023 120.90p 127.10p 120.10p 126.50p 817748
11/07/2023 123.00p 126.96p 123.00p 124.40p 6864582
10/07/2023 114.70p 121.80p 114.00p 121.80p 1166471
07/07/2023 115.00p 116.60p 113.00p 115.10p 686477
06/07/2023 118.60p 122.00p 115.70p 116.20p 918619
05/07/2023 118.00p 125.90p 117.60p 118.70p 3190240
04/07/2023 120.40p 122.28p 119.68p 120.00p 985466
03/07/2023 123.60p 124.80p 120.50p 120.50p 968790
30/06/2023 121.40p 124.30p 119.20p 122.30p 1451159
29/06/2023 126.90p 126.90p 118.60p 119.30p 594497
28/06/2023 121.90p 123.60p 120.30p 122.60p 679252
27/06/2023 121.80p 122.60p 120.10p 120.30p 670750
26/06/2023 121.90p 122.00p 117.30p 120.00p 608632
23/06/2023 125.20p 126.10p 120.70p 120.70p 975359
22/06/2023 125.00p 126.70p 121.60p 125.50p 1037210
21/06/2023 126.00p 130.50p 125.20p 126.30p 1076717
20/06/2023 127.00p 129.00p 126.20p 128.10p 711707
19/06/2023 131.10p 132.60p 127.80p 128.30p 745280
16/06/2023 125.00p 134.80p 125.00p 131.60p 2483039
15/06/2023 127.90p 129.50p 126.10p 129.50p 1377561
14/06/2023 131.60p 133.30p 126.90p 127.50p 1600728
13/06/2023 134.00p 134.00p 127.90p 128.30p 1227570
12/06/2023 124.00p 131.80p 124.00p 130.40p 1128739
09/06/2023 127.80p 128.30p 125.37p 127.50p 2871878
08/06/2023 130.00p 131.30p 125.50p 127.00p 2176206
07/06/2023 133.00p 135.80p 132.00p 134.10p 1356432
06/06/2023 131.80p 133.90p 128.20p 132.70p 2029985
05/06/2023 140.90p 140.90p 134.10p 134.10p 1580841
02/06/2023 138.00p 144.60p 135.30p 139.80p 1572332
01/06/2023 137.00p 147.20p 134.00p 138.00p 4492168
31/05/2023 150.00p 159.80p 149.40p 156.30p 2786205
30/05/2023 154.20p 159.80p 148.50p 153.10p 1602884
26/05/2023 166.80p 168.70p 157.60p 161.30p 934285
25/05/2023 166.00p 168.60p 160.10p 167.00p 429372
24/05/2023 165.00p 165.00p 160.00p 162.40p 1945766
23/05/2023 166.10p 167.90p 164.10p 165.40p 500892
22/05/2023 170.50p 171.80p 166.30p 166.30p 600821
19/05/2023 171.80p 174.70p 170.00p 170.50p 846389
18/05/2023 169.80p 171.70p 168.20p 171.20p 736180
17/05/2023 168.90p 169.20p 164.70p 168.90p 417781
16/05/2023 169.60p 170.00p 167.90p 169.30p 489962
15/05/2023 167.50p 169.70p 165.20p 169.30p 795838
12/05/2023 167.20p 167.50p 164.10p 165.30p 562502
11/05/2023 168.00p 169.10p 164.30p 165.40p 647988
10/05/2023 167.40p 168.10p 163.50p 166.50p 702207
09/05/2023 165.30p 167.80p 163.90p 164.60p 1062166
05/05/2023 165.10p 167.50p 162.40p 165.00p 513516
04/05/2023 158.00p 164.40p 157.30p 163.30p 883095
03/05/2023 156.40p 166.80p 156.40p 162.30p 389612
02/05/2023 165.40p 168.70p 162.89p 164.50p 1246740
28/04/2023 166.00p 170.00p 162.80p 166.10p 3793323
27/04/2023 163.70p 169.30p 162.50p 163.00p 2013584
26/04/2023 166.00p 170.40p 166.00p 166.70p 1617820
25/04/2023 167.00p 171.20p 167.00p 171.20p 1290459
24/04/2023 164.80p 169.45p 164.80p 168.80p 1221022
21/04/2023 162.00p 167.20p 160.10p 166.30p 672664
20/04/2023 159.00p 164.20p 157.50p 162.00p 1099511
19/04/2023 159.20p 165.70p 156.90p 162.60p 1154880
18/04/2023 164.90p 171.40p 164.30p 164.30p 2404161
17/04/2023 156.20p 165.70p 153.40p 165.50p 3203876
14/04/2023 130.00p 156.70p 130.00p 156.20p 4224206
13/04/2023 140.00p 145.60p 140.00p 141.30p 2024027
12/04/2023 147.00p 147.00p 140.10p 140.10p 3098534
11/04/2023 140.00p 143.63p 140.00p 143.00p 1075730
06/04/2023 142.20p 144.00p 138.40p 139.80p 1198310
05/04/2023 141.60p 142.60p 140.80p 142.10p 1270895
04/04/2023 138.50p 142.40p 138.50p 141.60p 1436683
03/04/2023 143.20p 145.20p 138.50p 139.40p 1105253
31/03/2023 141.90p 143.70p 140.00p 142.30p 2028736
30/03/2023 133.50p 141.90p 133.40p 141.90p 1870038
29/03/2023 129.00p 136.60p 129.00p 135.90p 1599737
28/03/2023 130.70p 132.60p 127.10p 130.70p 1778968
27/03/2023 134.50p 138.70p 130.10p 130.80p 1217970
24/03/2023 135.20p 139.80p 131.30p 133.30p 2007705
23/03/2023 130.00p 135.85p 129.79p 134.70p 3516190
22/03/2023 135.00p 135.61p 132.20p 132.20p 1405610
21/03/2023 133.00p 137.30p 132.49p 134.10p 2294535
20/03/2023 132.00p 135.10p 128.70p 130.90p 1826604
17/03/2023 134.60p 136.00p 130.80p 132.90p 4550318
16/03/2023 132.70p 135.20p 129.07p 134.00p 2884031
15/03/2023 138.00p 138.90p 128.30p 128.30p 2579633
14/03/2023 137.60p 140.60p 133.70p 138.90p 2141423
13/03/2023 143.80p 145.00p 136.90p 140.00p 2252848
10/03/2023 144.00p 146.10p 141.00p 143.80p 1500086
09/03/2023 148.50p 150.53p 146.70p 147.00p 766096
08/03/2023 148.50p 152.30p 148.50p 150.00p 1803957
07/03/2023 155.00p 156.20p 152.00p 152.40p 11152853
06/03/2023 156.50p 159.00p 154.70p 154.70p 982911
03/03/2023 160.00p 160.50p 157.00p 157.00p 795348
02/03/2023 154.00p 159.60p 153.20p 158.40p 965762
01/03/2023 161.00p 161.10p 154.80p 155.50p 785041
28/02/2023 159.40p 161.70p 158.30p 159.90p 1769842
27/02/2023 161.10p 162.70p 158.00p 161.20p 1155939
24/02/2023 155.00p 159.40p 155.00p 157.50p 1118194
23/02/2023 154.10p 156.00p 152.90p 155.60p 983489
22/02/2023 154.70p 155.88p 150.65p 154.10p 1444533
21/02/2023 157.30p 157.30p 152.70p 156.20p 2753381
20/02/2023 151.20p 156.60p 151.20p 155.30p 787453
17/02/2023 155.10p 155.90p 151.67p 152.20p 1116586
16/02/2023 159.10p 160.50p 153.80p 155.90p 3580267
15/02/2023 150.00p 156.35p 150.00p 155.10p 999024
14/02/2023 154.90p 155.88p 150.70p 153.20p 1059917
13/02/2023 151.00p 155.48p 150.40p 153.90p 1508606
10/02/2023 159.50p 159.50p 151.30p 153.50p 1471478
09/02/2023 160.00p 161.50p 154.40p 156.00p 3253532
08/02/2023 159.80p 164.50p 158.80p 158.80p 1323490
07/02/2023 166.60p 168.00p 158.60p 158.60p 2180782
06/02/2023 164.90p 167.50p 163.00p 165.70p 3826969
03/02/2023 166.10p 166.40p 160.90p 164.70p 2817604
02/02/2023 158.60p 169.70p 158.60p 167.10p 5981677
01/02/2023 155.00p 162.80p 154.80p 158.00p 2544262
31/01/2023 154.90p 158.30p 151.20p 155.20p 3134603
30/01/2023 151.80p 156.00p 150.00p 154.90p 2653726
27/01/2023 140.90p 150.25p 138.80p 150.00p 4081968
26/01/2023 134.50p 142.31p 134.50p 140.50p 13765745
25/01/2023 136.70p 139.60p 134.20p 134.20p 3584621
24/01/2023 142.90p 143.70p 139.00p 139.00p 4817635
23/01/2023 142.50p 145.90p 137.07p 139.70p 3117594
20/01/2023 144.00p 146.12p 135.40p 139.60p 6730302
19/01/2023 155.40p 172.60p 143.20p 144.90p 10300025
18/01/2023 209.80p 210.40p 205.00p 209.20p 1258835
17/01/2023 216.00p 216.00p 206.60p 206.60p 1625313
16/01/2023 209.00p 212.60p 206.55p 211.80p 656645
13/01/2023 202.40p 214.81p 202.40p 210.00p 919028
12/01/2023 209.80p 216.20p 209.00p 212.80p 979967
11/01/2023 203.00p 211.40p 203.00p 208.20p 1914286
10/01/2023 199.00p 207.50p 199.00p 203.80p 6469054
09/01/2023 203.60p 206.80p 202.98p 205.80p 902360
06/01/2023 207.80p 210.28p 203.00p 204.60p 1029547
05/01/2023 210.00p 210.20p 199.89p 207.20p 1017323
04/01/2023 193.00p 204.60p 192.80p 204.60p 1014010
03/01/2023 192.30p 197.00p 191.20p 196.00p 17382640
30/12/2022 197.00p 197.00p 190.40p 190.60p 339111
29/12/2022 192.00p 193.00p 185.70p 193.00p 17364406
28/12/2022 183.00p 189.80p 183.00p 188.20p 1016996
23/12/2022 181.50p 185.50p 180.50p 182.20p 281203
22/12/2022 174.00p 185.60p 174.00p 180.70p 631664

*Close Price adjusted for both dividends and splits