Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 62.40
-1.35 (-2.12%)
At close: Mar 27, 2026
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 65.00 | 65.00 | 60.95 | 62.40 | 62.40 | -2.12% | 728,723 |
| Mar 26, 2026 | 60.95 | 64.55 | 60.95 | 63.75 | 63.75 | 1.76% | 619,402 |
| Mar 25, 2026 | 63.60 | 63.95 | 61.35 | 62.65 | 62.65 | 0.56% | 579,192 |
| Mar 24, 2026 | 60.90 | 63.00 | 60.90 | 62.30 | 62.30 | -1.11% | 883,250 |
| Mar 23, 2026 | 63.60 | 64.45 | 59.90 | 63.00 | 63.00 | 0.24% | 1,556,251 |
| Mar 20, 2026 | 62.40 | 62.90 | 60.95 | 62.85 | 62.85 | 1.95% | 5,685,556 |
| Mar 19, 2026 | 60.00 | 63.10 | 60.00 | 61.65 | 61.65 | -0.64% | 1,382,918 |
| Mar 18, 2026 | 60.10 | 65.20 | 60.10 | 62.05 | 62.05 | -0.80% | 2,175,415 |
| Mar 17, 2026 | 65.00 | 65.00 | 61.35 | 62.55 | 62.55 | -0.79% | 2,013,444 |
| Mar 16, 2026 | 62.55 | 65.00 | 61.60 | 63.05 | 63.05 | 0.80% | 967,395 |
| Mar 13, 2026 | 62.00 | 64.85 | 61.00 | 62.55 | 62.55 | -0.95% | 1,459,879 |
| Mar 12, 2026 | 60.80 | 63.85 | 60.80 | 63.15 | 63.15 | -0.55% | 894,824 |
| Mar 11, 2026 | 61.45 | 64.45 | 61.45 | 63.50 | 63.50 | -0.86% | 596,006 |
| Mar 10, 2026 | 60.00 | 64.70 | 60.00 | 64.05 | 64.05 | 2.40% | 894,106 |
| Mar 9, 2026 | 64.85 | 65.80 | 61.95 | 62.55 | 62.55 | -5.23% | 1,058,680 |
| Mar 6, 2026 | 62.60 | 66.95 | 62.60 | 66.00 | 66.00 | 0.61% | 1,158,650 |
| Mar 5, 2026 | 66.00 | 66.75 | 64.50 | 65.60 | 65.60 | -1.43% | 1,332,873 |
| Mar 4, 2026 | 66.00 | 67.25 | 64.30 | 66.55 | 65.70 | 1.99% | 2,790,445 |
| Mar 3, 2026 | 67.35 | 67.60 | 65.25 | 65.25 | 64.42 | -3.26% | 1,295,343 |
| Mar 2, 2026 | 68.00 | 69.95 | 66.90 | 67.45 | 66.59 | -2.67% | 3,796,268 |
| Feb 27, 2026 | 68.65 | 70.50 | 68.65 | 69.30 | 68.41 | -0.50% | 2,032,245 |
| Feb 26, 2026 | 68.60 | 70.00 | 68.60 | 69.65 | 68.76 | 1.38% | 866,802 |
| Feb 25, 2026 | 68.95 | 69.70 | 68.30 | 68.70 | 67.82 | 0.29% | 970,930 |
| Feb 24, 2026 | 68.10 | 69.45 | 67.80 | 68.50 | 67.63 | 0.74% | 1,637,001 |
| Feb 23, 2026 | 67.65 | 69.45 | 67.00 | 68.00 | 67.13 | -0.15% | 758,257 |
| Feb 20, 2026 | 69.50 | 69.50 | 66.90 | 68.10 | 67.23 | 1.26% | 1,378,623 |
| Feb 19, 2026 | 67.80 | 71.15 | 67.25 | 67.25 | 66.39 | -3.52% | 871,900 |
| Feb 18, 2026 | 69.00 | 69.80 | 68.35 | 69.70 | 68.81 | 1.98% | 1,268,622 |
| Feb 17, 2026 | 69.25 | 69.25 | 66.20 | 68.35 | 67.48 | -0.29% | 723,255 |
| Feb 16, 2026 | 68.00 | 70.41 | 67.75 | 68.55 | 67.67 | 0.81% | 1,550,139 |
| Feb 13, 2026 | 70.00 | 71.60 | 67.05 | 68.00 | 67.13 | 1.12% | 3,213,271 |
| Feb 12, 2026 | 67.20 | 70.24 | 66.65 | 67.25 | 66.39 | -1.39% | 1,082,375 |
| Feb 11, 2026 | 67.85 | 69.55 | 67.85 | 68.20 | 67.33 | -0.80% | 1,447,582 |
| Feb 10, 2026 | 70.90 | 70.90 | 66.90 | 68.75 | 67.87 | 2.38% | 2,766,956 |
| Feb 9, 2026 | 70.65 | 70.65 | 67.01 | 67.15 | 66.29 | -0.30% | 1,178,476 |
| Feb 6, 2026 | 64.80 | 67.80 | 64.80 | 67.35 | 66.49 | 0.07% | 2,351,310 |
| Feb 5, 2026 | 66.60 | 67.90 | 66.30 | 67.30 | 66.44 | 0.67% | 1,977,207 |
| Feb 4, 2026 | 68.00 | 68.00 | 65.05 | 66.85 | 66.00 | 1.91% | 1,649,891 |
| Feb 3, 2026 | 70.00 | 70.00 | 65.55 | 65.60 | 64.76 | -2.74% | 2,911,057 |
| Feb 2, 2026 | 67.25 | 68.30 | 66.45 | 67.45 | 66.59 | 0.15% | 1,274,042 |
| Jan 30, 2026 | 67.85 | 69.45 | 66.10 | 67.35 | 66.49 | -0.37% | 1,996,193 |
| Jan 29, 2026 | 68.00 | 68.88 | 65.90 | 67.60 | 66.74 | 2.89% | 4,024,177 |
| Jan 28, 2026 | 65.00 | 68.00 | 64.94 | 65.70 | 64.86 | -1.79% | 5,004,125 |
| Jan 27, 2026 | 78.30 | 78.30 | 64.60 | 66.90 | 66.05 | -11.57% | 9,033,075 |
| Jan 26, 2026 | 74.80 | 76.45 | 73.00 | 75.65 | 74.68 | 0.60% | 1,091,031 |
| Jan 23, 2026 | 75.70 | 77.65 | 72.90 | 75.20 | 74.24 | -1.83% | 721,043 |
| Jan 22, 2026 | 77.00 | 78.05 | 75.60 | 76.60 | 75.62 | 1.46% | 888,814 |
| Jan 21, 2026 | 77.00 | 77.00 | 73.53 | 75.50 | 74.54 | 0.33% | 905,114 |
| Jan 20, 2026 | 77.60 | 77.60 | 73.75 | 75.25 | 74.29 | 0.33% | 743,978 |
| Jan 19, 2026 | 77.60 | 77.60 | 74.05 | 75.00 | 74.04 | -0.92% | 602,570 |