Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
21/12/2022 177.60p 183.20p 177.38p 182.30p 1749847
20/12/2022 175.00p 178.89p 173.00p 174.70p 11926709
19/12/2022 181.10p 185.70p 175.60p 178.20p 1496582
16/12/2022 180.40p 181.80p 174.10p 180.00p 2812282
15/12/2022 197.30p 197.30p 180.90p 182.20p 1280622
14/12/2022 188.00p 189.50p 183.70p 188.00p 1065245
13/12/2022 187.60p 194.00p 184.70p 189.10p 4537105
12/12/2022 189.40p 193.92p 187.10p 187.90p 1075507
09/12/2022 192.40p 196.20p 186.80p 194.10p 1311991
08/12/2022 193.10p 195.80p 188.10p 192.70p 1868035
07/12/2022 202.60p 205.00p 193.10p 193.10p 3759550
06/12/2022 197.10p 206.60p 197.10p 204.20p 1195351
05/12/2022 209.00p 212.00p 206.20p 207.20p 1777134
02/12/2022 208.00p 212.77p 205.80p 208.40p 8931471
01/12/2022 203.00p 213.40p 203.00p 210.60p 4012563
30/11/2022 191.00p 203.60p 190.00p 203.20p 11243995
29/11/2022 193.10p 195.40p 186.40p 191.00p 3474362
28/11/2022 208.00p 211.00p 191.20p 193.10p 5618221
25/11/2022 226.60p 226.60p 206.20p 207.60p 10066046
24/11/2022 245.00p 253.44p 203.20p 221.40p 8115560
23/11/2022 290.00p 295.21p 284.60p 286.40p 1249784
22/11/2022 286.20p 293.40p 283.40p 292.40p 1890749
21/11/2022 280.00p 290.40p 280.00p 286.80p 2700031
18/11/2022 284.20p 289.00p 280.80p 286.60p 6218161
17/11/2022 277.00p 287.00p 277.00p 283.80p 1145690
16/11/2022 274.60p 290.40p 274.60p 277.40p 10084607
15/11/2022 287.00p 292.00p 281.40p 289.00p 1858989
14/11/2022 285.00p 288.20p 276.20p 288.20p 2381829
11/11/2022 258.40p 280.00p 258.40p 280.00p 2790787
10/11/2022 258.60p 275.20p 251.80p 271.40p 966415
09/11/2022 262.00p 262.51p 252.80p 256.80p 592252
08/11/2022 244.80p 256.60p 243.20p 256.00p 1074793
07/11/2022 239.00p 253.40p 236.80p 245.00p 1385895
04/11/2022 228.00p 241.60p 228.00p 238.20p 863043
03/11/2022 240.00p 253.60p 226.60p 232.00p 2666554
02/11/2022 254.00p 254.00p 248.40p 251.80p 484826
01/11/2022 244.80p 258.60p 244.80p 250.00p 821126
31/10/2022 250.00p 251.60p 242.00p 248.80p 1177659
28/10/2022 245.00p 249.60p 241.40p 244.60p 553794
27/10/2022 243.80p 249.00p 239.00p 246.80p 497646
26/10/2022 224.00p 241.40p 224.00p 238.60p 3734800
25/10/2022 210.00p 240.20p 209.40p 231.20p 525576
24/10/2022 225.00p 225.00p 212.80p 215.20p 849796
21/10/2022 232.80p 232.80p 217.40p 223.40p 583244
20/10/2022 238.00p 238.00p 225.80p 229.40p 588055
19/10/2022 230.40p 231.80p 224.00p 230.80p 603001
18/10/2022 235.00p 240.60p 227.80p 233.40p 741379
17/10/2022 221.20p 234.40p 218.80p 232.60p 544749
14/10/2022 222.80p 229.40p 220.00p 222.20p 961816
13/10/2022 212.20p 226.20p 206.00p 220.60p 4653777
12/10/2022 215.40p 222.20p 211.20p 211.80p 851321
11/10/2022 215.60p 222.20p 213.20p 219.40p 580037
10/10/2022 220.00p 221.72p 211.20p 220.00p 683639
07/10/2022 241.20p 241.20p 219.60p 221.40p 665198
06/10/2022 230.60p 235.40p 227.60p 230.60p 854578
05/10/2022 232.20p 239.00p 225.40p 229.80p 621647
04/10/2022 236.00p 243.60p 227.60p 236.00p 742717
03/10/2022 216.00p 228.00p 215.40p 227.20p 795207
30/09/2022 211.80p 228.60p 211.80p 222.80p 1369847
29/09/2022 242.00p 242.00p 218.00p 225.00p 1233557
28/09/2022 240.00p 253.20p 237.40p 237.60p 1610131
27/09/2022 245.00p 253.40p 245.00p 247.00p 2507205
26/09/2022 240.00p 250.80p 240.00p 249.00p 1345539
23/09/2022 253.00p 258.80p 245.60p 249.80p 4820530
22/09/2022 262.40p 267.40p 257.00p 258.40p 1861679
21/09/2022 268.00p 273.20p 259.69p 271.80p 1687292
20/09/2022 262.00p 265.60p 259.40p 262.20p 2537694
16/09/2022 250.00p 260.80p 250.00p 260.00p 2652386
15/09/2022 260.00p 266.00p 257.60p 258.80p 1454987
14/09/2022 262.40p 263.40p 253.60p 260.00p 884853
13/09/2022 256.00p 262.60p 253.00p 256.80p 1233347
12/09/2022 255.40p 256.20p 248.80p 255.00p 5100274
09/09/2022 245.40p 252.20p 241.39p 249.00p 831384
08/09/2022 241.60p 247.20p 240.20p 246.00p 1240937
07/09/2022 235.00p 243.80p 235.00p 241.80p 1045575
06/09/2022 240.00p 243.44p 235.00p 240.60p 2762056
05/09/2022 232.00p 242.40p 231.20p 235.00p 1182704
02/09/2022 234.80p 241.64p 231.60p 241.20p 1323359
01/09/2022 237.00p 242.80p 232.60p 234.60p 511408
31/08/2022 231.00p 242.20p 231.00p 236.60p 1049334
30/08/2022 236.00p 250.00p 228.00p 242.40p 1224405
26/08/2022 235.80p 253.36p 234.80p 235.60p 1889300
25/08/2022 231.20p 248.60p 231.20p 238.80p 337164
24/08/2022 230.00p 241.00p 230.00p 239.80p 1640760
23/08/2022 250.00p 259.60p 232.00p 237.00p 1930798
22/08/2022 262.20p 264.80p 246.80p 248.40p 2143594
19/08/2022 250.00p 261.60p 248.80p 258.60p 591550
18/08/2022 256.80p 261.40p 251.76p 259.40p 482981
17/08/2022 269.80p 271.00p 255.40p 258.80p 544686
16/08/2022 265.20p 274.80p 257.20p 263.20p 1616228
15/08/2022 267.60p 275.80p 262.20p 264.40p 242998
12/08/2022 263.00p 269.70p 260.60p 269.00p 597640
11/08/2022 270.00p 272.80p 252.40p 261.00p 3415096

*Close Price adjusted for both dividends and splits