Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 76.75
-1.40 (-1.79%)
Aug 8, 2025, 12:20 PM BST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 72.95 | 78.90 | 72.95 | 78.15 | 78.15 | 1.03% | 859,713 |
| Aug 6, 2025 | 73.40 | 78.25 | 73.40 | 77.35 | 77.35 | 0.52% | 564,543 |
| Aug 5, 2025 | 78.20 | 78.25 | 75.40 | 76.95 | 76.95 | -0.97% | 576,720 |
| Aug 4, 2025 | 76.56 | 81.85 | 76.56 | 77.70 | 77.70 | -0.26% | 530,425 |
| Aug 1, 2025 | 85.00 | 85.00 | 77.30 | 77.90 | 77.90 | -3.65% | 1,087,048 |
| Jul 31, 2025 | 77.50 | 82.25 | 77.50 | 80.85 | 80.85 | -0.25% | 823,307 |
| Jul 30, 2025 | 84.20 | 84.20 | 78.40 | 81.05 | 81.05 | 0.56% | 628,069 |
| Jul 29, 2025 | 82.24 | 82.95 | 79.70 | 80.60 | 80.60 | -1.47% | 780,761 |
| Jul 28, 2025 | 83.60 | 84.85 | 81.45 | 81.80 | 81.80 | -2.39% | 820,828 |
| Jul 25, 2025 | 82.35 | 85.41 | 80.55 | 83.80 | 83.80 | 1.45% | 1,477,513 |
| Jul 24, 2025 | 78.00 | 82.60 | 78.00 | 82.60 | 82.60 | 1.66% | 781,342 |
| Jul 23, 2025 | 81.00 | 81.85 | 80.00 | 81.25 | 81.25 | 1.63% | 881,881 |
| Jul 22, 2025 | 77.50 | 80.25 | 77.50 | 79.95 | 79.95 | 0.88% | 371,346 |
| Jul 21, 2025 | 76.50 | 79.95 | 76.50 | 79.25 | 79.25 | 0.13% | 438,486 |
| Jul 18, 2025 | 78.60 | 80.12 | 76.60 | 79.15 | 79.15 | 0.44% | 473,909 |
| Jul 17, 2025 | 78.00 | 79.90 | 77.25 | 78.80 | 78.80 | 0.38% | 826,478 |
| Jul 16, 2025 | 79.25 | 80.00 | 77.65 | 78.50 | 78.50 | -1.07% | 837,468 |
| Jul 15, 2025 | 80.40 | 80.85 | 77.10 | 79.35 | 79.35 | -0.56% | 1,135,394 |
| Jul 14, 2025 | 78.35 | 80.85 | 76.20 | 79.80 | 79.80 | 1.01% | 1,568,253 |
| Jul 11, 2025 | 75.30 | 79.60 | 75.30 | 79.00 | 79.00 | 0.38% | 750,637 |
| Jul 10, 2025 | 76.00 | 78.70 | 76.00 | 78.70 | 78.70 | 3.35% | 676,261 |
| Jul 9, 2025 | 75.30 | 77.25 | 75.05 | 76.15 | 76.15 | -1.04% | 742,773 |
| Jul 8, 2025 | 74.10 | 77.70 | 74.10 | 76.95 | 76.95 | -0.77% | 855,863 |
| Jul 7, 2025 | 74.00 | 79.25 | 74.00 | 77.55 | 77.55 | 0.85% | 677,310 |
| Jul 4, 2025 | 77.40 | 77.70 | 75.15 | 76.90 | 76.90 | -1.09% | 515,525 |
| Jul 3, 2025 | 77.40 | 78.50 | 76.33 | 77.75 | 77.75 | 1.63% | 501,517 |
| Jul 2, 2025 | 73.30 | 77.90 | 73.30 | 76.50 | 76.50 | -0.58% | 992,508 |
| Jul 1, 2025 | 72.60 | 77.10 | 72.60 | 76.95 | 76.95 | 2.53% | 1,183,125 |
| Jun 30, 2025 | 77.70 | 78.15 | 75.05 | 75.05 | 75.05 | -2.60% | 2,611,266 |
| Jun 27, 2025 | 77.05 | 77.05 | 73.30 | 77.05 | 77.05 | 2.94% | 670,736 |
| Jun 26, 2025 | 76.20 | 77.00 | 72.35 | 74.85 | 74.85 | 0.20% | 2,374,370 |
| Jun 25, 2025 | 75.00 | 75.70 | 71.75 | 74.70 | 74.70 | 0.13% | 1,487,697 |
| Jun 24, 2025 | 73.00 | 75.01 | 70.25 | 74.60 | 74.60 | 2.54% | 1,321,773 |
| Jun 23, 2025 | 73.00 | 74.25 | 71.62 | 72.75 | 72.75 | -2.41% | 6,591,715 |
| Jun 20, 2025 | 73.10 | 74.95 | 71.55 | 74.55 | 74.55 | 1.98% | 1,744,425 |
| Jun 19, 2025 | 72.90 | 73.30 | 70.60 | 73.10 | 73.10 | 0.27% | 1,015,267 |
| Jun 18, 2025 | 76.00 | 76.00 | 70.20 | 72.90 | 72.90 | -0.27% | 1,075,962 |
| Jun 17, 2025 | 76.00 | 76.00 | 70.65 | 73.10 | 73.10 | -0.95% | 1,269,387 |
| Jun 16, 2025 | 74.10 | 76.10 | 73.30 | 73.80 | 73.80 | -0.54% | 1,998,004 |
| Jun 13, 2025 | 75.35 | 76.10 | 72.66 | 74.20 | 74.20 | -3.01% | 2,401,734 |
| Jun 12, 2025 | 77.60 | 80.40 | 76.10 | 76.50 | 76.50 | -3.47% | 1,031,229 |
| Jun 11, 2025 | 83.00 | 83.00 | 78.47 | 79.25 | 79.25 | -2.22% | 1,887,542 |
| Jun 10, 2025 | 77.00 | 83.30 | 74.60 | 81.05 | 81.05 | 4.65% | 2,077,096 |
| Jun 9, 2025 | 81.10 | 83.17 | 77.45 | 77.45 | 77.45 | -5.49% | 3,148,382 |
| Jun 6, 2025 | 73.10 | 82.70 | 71.43 | 81.95 | 81.95 | 8.69% | 5,840,904 |
| Jun 5, 2025 | 59.00 | 76.90 | 59.00 | 75.40 | 75.40 | 25.77% | 8,370,391 |
| Jun 4, 2025 | 56.70 | 60.30 | 56.70 | 59.95 | 59.95 | 0.67% | 1,098,895 |
| Jun 3, 2025 | 58.00 | 60.00 | 58.00 | 59.55 | 59.55 | 1.10% | 1,398,245 |
| Jun 2, 2025 | 60.00 | 60.00 | 57.15 | 58.90 | 58.90 | -1.17% | 888,315 |
| May 30, 2025 | 58.70 | 59.99 | 56.45 | 59.60 | 59.60 | 3.20% | 3,319,813 |