Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 67.60
+1.90 (2.89%)
At close: Jan 29, 2026
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 68.00 | 68.88 | 65.90 | 67.60 | 67.60 | 2.89% | 4,024,177 |
| Jan 28, 2026 | 65.00 | 68.00 | 64.94 | 65.70 | 65.70 | -1.79% | 5,004,125 |
| Jan 27, 2026 | 78.30 | 78.30 | 64.60 | 66.90 | 66.90 | -11.57% | 9,033,075 |
| Jan 26, 2026 | 74.80 | 76.45 | 73.00 | 75.65 | 75.65 | 0.60% | 1,091,031 |
| Jan 23, 2026 | 75.70 | 77.65 | 72.90 | 75.20 | 75.20 | -1.83% | 721,043 |
| Jan 22, 2026 | 77.00 | 78.05 | 75.60 | 76.60 | 76.60 | 1.46% | 888,814 |
| Jan 21, 2026 | 77.00 | 77.00 | 73.53 | 75.50 | 75.50 | 0.33% | 905,114 |
| Jan 20, 2026 | 77.60 | 77.60 | 73.75 | 75.25 | 75.25 | 0.33% | 743,978 |
| Jan 19, 2026 | 77.60 | 77.60 | 74.05 | 75.00 | 75.00 | -0.92% | 602,570 |
| Jan 16, 2026 | 77.60 | 77.60 | 74.40 | 75.70 | 75.70 | -0.33% | 706,335 |
| Jan 15, 2026 | 76.00 | 78.70 | 75.00 | 75.95 | 75.95 | 0.46% | 725,272 |
| Jan 14, 2026 | 76.95 | 78.90 | 75.30 | 75.60 | 75.60 | -2.20% | 1,440,224 |
| Jan 13, 2026 | 80.00 | 80.00 | 76.65 | 77.30 | 77.30 | -0.45% | 1,160,763 |
| Jan 12, 2026 | 80.00 | 80.00 | 76.80 | 77.65 | 77.65 | 0.26% | 396,109 |
| Jan 9, 2026 | 80.00 | 80.00 | 76.95 | 77.45 | 77.45 | -0.71% | 525,439 |
| Jan 8, 2026 | 75.00 | 79.95 | 75.00 | 78.00 | 78.00 | 1.30% | 781,630 |
| Jan 7, 2026 | 73.85 | 79.25 | 73.85 | 77.00 | 77.00 | -0.06% | 721,861 |
| Jan 6, 2026 | 72.80 | 77.65 | 72.80 | 77.05 | 77.05 | 0.72% | 792,861 |
| Jan 5, 2026 | 74.75 | 77.15 | 74.75 | 76.50 | 76.50 | 2.00% | 1,622,432 |
| Jan 2, 2026 | 76.70 | 77.74 | 74.40 | 75.00 | 75.00 | -2.09% | 552,627 |
| Dec 31, 2025 | 76.45 | 78.00 | 76.40 | 76.60 | 76.60 | 0.26% | 326,072 |
| Dec 30, 2025 | 78.95 | 78.95 | 75.55 | 76.40 | 76.40 | 0.86% | 681,008 |
| Dec 29, 2025 | 78.80 | 78.80 | 74.65 | 75.75 | 75.75 | 0.66% | 346,254 |
| Dec 24, 2025 | 75.00 | 78.35 | 75.00 | 75.25 | 75.25 | -0.86% | 567,832 |
| Dec 23, 2025 | 75.00 | 77.70 | 75.00 | 75.90 | 75.90 | -0.07% | 427,508 |
| Dec 22, 2025 | 79.55 | 79.55 | 74.85 | 75.95 | 75.95 | 0.13% | 466,488 |
| Dec 19, 2025 | 76.10 | 80.35 | 75.20 | 75.85 | 75.85 | -2.69% | 759,517 |
| Dec 18, 2025 | 82.20 | 82.20 | 77.15 | 77.95 | 77.95 | -0.89% | 510,245 |
| Dec 17, 2025 | 76.10 | 82.25 | 76.10 | 78.65 | 78.65 | 0.45% | 473,452 |
| Dec 16, 2025 | 76.10 | 78.75 | 76.10 | 78.30 | 78.30 | 0.19% | 663,973 |
| Dec 15, 2025 | 76.95 | 78.25 | 76.95 | 78.15 | 78.15 | 1.36% | 433,351 |
| Dec 12, 2025 | 77.00 | 78.35 | 76.30 | 77.10 | 77.10 | 0.19% | 624,257 |
| Dec 11, 2025 | 75.10 | 77.05 | 75.10 | 76.95 | 76.95 | 1.85% | 660,868 |
| Dec 10, 2025 | 76.45 | 78.30 | 75.55 | 75.55 | 75.55 | -1.44% | 416,572 |
| Dec 9, 2025 | 76.40 | 79.25 | 76.25 | 76.65 | 76.65 | -1.48% | 782,804 |
| Dec 8, 2025 | 78.25 | 80.72 | 76.85 | 77.80 | 77.80 | -0.45% | 882,617 |
| Dec 5, 2025 | 79.00 | 80.45 | 78.05 | 78.15 | 78.15 | -0.70% | 1,230,233 |
| Dec 4, 2025 | 80.35 | 80.35 | 76.45 | 78.70 | 78.70 | 2.54% | 716,932 |
| Dec 3, 2025 | 76.00 | 78.75 | 75.05 | 76.75 | 76.75 | 0.99% | 635,690 |
| Dec 2, 2025 | 73.40 | 77.60 | 73.40 | 76.00 | 76.00 | -1.30% | 790,813 |
| Dec 1, 2025 | 77.50 | 77.50 | 75.40 | 77.00 | 77.00 | -0.39% | 736,316 |
| Nov 28, 2025 | 77.85 | 77.85 | 75.90 | 77.30 | 77.30 | 1.18% | 1,078,912 |
| Nov 27, 2025 | 75.60 | 76.85 | 75.14 | 76.40 | 76.40 | 1.33% | 915,960 |
| Nov 26, 2025 | 73.80 | 77.00 | 73.80 | 75.40 | 75.40 | 2.10% | 1,562,208 |
| Nov 25, 2025 | 75.45 | 75.45 | 70.00 | 73.85 | 73.85 | 1.03% | 1,523,162 |
| Nov 24, 2025 | 75.10 | 75.10 | 72.10 | 73.10 | 73.10 | -1.08% | 3,029,075 |
| Nov 21, 2025 | 73.25 | 76.30 | 71.65 | 73.90 | 73.90 | 0.14% | 1,388,600 |
| Nov 20, 2025 | 80.00 | 84.65 | 72.25 | 73.80 | 73.80 | -9.56% | 5,433,673 |
| Nov 19, 2025 | 86.25 | 86.25 | 79.43 | 81.60 | 81.60 | -1.57% | 3,217,870 |
| Nov 18, 2025 | 84.00 | 84.00 | 80.15 | 82.90 | 82.90 | -1.31% | 693,589 |