Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2021 491.00p 491.00p 473.20p 484.80p 15278412
26/05/2021 469.80p 490.40p 457.68p 485.00p 521426
25/05/2021 503.50p 503.50p 477.00p 482.00p 758078
24/05/2021 469.40p 505.00p 469.40p 500.00p 908462
21/05/2021 455.00p 482.60p 455.00p 480.80p 868464
20/05/2021 449.40p 477.40p 449.40p 471.80p 300016
19/05/2021 455.20p 475.80p 451.40p 473.00p 906776
18/05/2021 461.00p 465.40p 456.60p 459.60p 299885
17/05/2021 469.80p 469.80p 456.61p 457.00p 234204
14/05/2021 468.20p 468.20p 453.00p 457.20p 449741
13/05/2021 475.00p 475.00p 450.00p 459.60p 362066
12/05/2021 470.00p 470.00p 452.80p 462.60p 721382
11/05/2021 486.00p 486.00p 446.60p 450.00p 566566
10/05/2021 482.20p 485.80p 477.20p 480.40p 271607
07/05/2021 494.80p 494.80p 471.40p 482.20p 585756
06/05/2021 480.60p 480.60p 457.39p 475.20p 706917
05/05/2021 498.00p 498.00p 470.20p 471.00p 904537
04/05/2021 483.60p 496.00p 474.20p 479.00p 440272
03/05/2021 477.00p 487.20p 468.20p 483.60p 2023428
30/04/2021 477.00p 487.20p 468.20p 483.60p 2023428
29/04/2021 464.20p 471.00p 450.84p 468.80p 1533138
28/04/2021 457.00p 462.40p 451.60p 453.00p 546608
27/04/2021 450.00p 471.20p 450.00p 457.00p 345118
26/04/2021 473.60p 481.00p 452.90p 465.40p 353983
23/04/2021 473.60p 482.17p 459.60p 461.40p 228208
22/04/2021 469.60p 473.00p 461.21p 467.00p 376090
21/04/2021 463.60p 483.40p 463.60p 466.20p 2089266
20/04/2021 510.00p 510.00p 483.20p 484.80p 575478
19/04/2021 482.20p 506.50p 482.20p 498.60p 650237
16/04/2021 485.00p 498.60p 468.80p 493.60p 384124
15/04/2021 477.80p 487.60p 470.00p 483.60p 336819
14/04/2021 478.00p 482.45p 467.40p 470.00p 574069
13/04/2021 450.00p 471.20p 450.00p 471.20p 304063
12/04/2021 450.00p 469.55p 450.00p 462.20p 816855
09/04/2021 459.00p 465.60p 453.80p 461.80p 552137
08/04/2021 470.00p 470.00p 452.60p 460.00p 865744
07/04/2021 474.00p 474.00p 455.20p 455.20p 669163
06/04/2021 448.00p 469.82p 448.00p 465.20p 305684
02/04/2021 449.80p 464.00p 443.60p 455.00p 491362
01/04/2021 449.80p 464.00p 443.60p 455.00p 491362
31/03/2021 472.60p 472.60p 445.00p 453.20p 445463
30/03/2021 466.00p 473.40p 446.40p 454.00p 497175
29/03/2021 489.40p 489.40p 462.20p 464.00p 303660
26/03/2021 470.00p 473.40p 463.20p 467.60p 475495
25/03/2021 492.00p 492.00p 461.80p 462.00p 587561
24/03/2021 498.20p 502.50p 478.40p 480.60p 855104
23/03/2021 475.00p 498.00p 475.00p 495.00p 472169
22/03/2021 467.00p 476.60p 457.04p 475.00p 511499
19/03/2021 460.00p 466.40p 450.20p 466.40p 21704024
18/03/2021 461.60p 465.80p 453.00p 458.00p 1658414
17/03/2021 467.50p 469.00p 459.70p 461.30p 585640
16/03/2021 467.50p 469.00p 449.20p 465.40p 1211852
15/03/2021 475.80p 475.80p 446.00p 451.80p 1302384
12/03/2021 466.00p 469.50p 449.10p 462.20p 752830
11/03/2021 466.70p 466.70p 449.60p 451.00p 511042
10/03/2021 475.00p 475.00p 451.61p 456.30p 250664
09/03/2021 436.00p 473.50p 429.50p 470.00p 1066564
08/03/2021 476.00p 476.00p 430.90p 442.00p 1573586
05/03/2021 475.10p 485.66p 465.50p 465.50p 519547
04/03/2021 478.00p 482.00p 472.10p 478.00p 616670
03/03/2021 498.50p 504.00p 471.50p 480.60p 426971
02/03/2021 498.50p 498.50p 477.30p 482.30p 1468450
01/03/2021 510.00p 510.00p 484.09p 490.00p 547346
26/02/2021 508.40p 509.80p 483.90p 493.40p 804499
25/02/2021 475.50p 510.00p 475.00p 498.00p 470708
24/02/2021 508.00p 509.20p 487.40p 496.90p 419141
23/02/2021 508.40p 508.40p 472.65p 485.00p 794571
22/02/2021 498.50p 499.90p 483.70p 495.00p 790625
19/02/2021 498.00p 498.00p 484.20p 484.20p 753943
18/02/2021 508.40p 510.00p 482.00p 492.00p 1126869
17/02/2021 520.00p 520.00p 490.60p 501.80p 928672
16/02/2021 514.80p 515.00p 505.00p 505.00p 982134
15/02/2021 510.00p 514.80p 505.20p 514.80p 638551
12/02/2021 508.00p 508.00p 498.00p 500.00p 908616
11/02/2021 500.00p 514.80p 499.00p 499.40p 1122090
10/02/2021 511.00p 515.00p 498.00p 498.00p 1595524
09/02/2021 515.00p 521.60p 511.00p 513.00p 968812
08/02/2021 513.00p 514.80p 497.42p 507.60p 1136098
05/02/2021 474.00p 500.39p 467.46p 490.00p 2788556
04/02/2021 450.00p 478.95p 445.00p 472.00p 3742163
03/02/2021 454.00p 474.05p 442.15p 445.00p 1076753
02/02/2021 451.35p 456.40p 440.20p 446.00p 2707295
01/02/2021 449.75p 458.90p 425.00p 449.00p 7283967
29/01/2021 425.00p 467.16p 414.30p 450.00p 65619492

*Close Price adjusted for both dividends and splits