Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 75.75
+0.50 (0.66%)
At close: Dec 29, 2025
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 78.80 | 78.80 | 74.65 | 75.75 | 75.75 | 0.66% | 346,249 |
| Dec 24, 2025 | 75.00 | 76.30 | 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% | 466,486 |
| 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% | 663,508 |
| 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% | 1,310,558 |
| 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 |
| Nov 17, 2025 | 88.70 | 88.70 | 83.55 | 84.00 | 84.00 | -2.04% | 681,433 |
| Nov 14, 2025 | 83.30 | 85.85 | 82.57 | 85.75 | 85.75 | -0.29% | 1,130,161 |
| Nov 13, 2025 | 86.35 | 87.60 | 83.00 | 86.00 | 86.00 | -0.46% | 775,893 |
| Nov 12, 2025 | 90.40 | 90.40 | 85.83 | 86.40 | 86.40 | 0.12% | 638,280 |
| Nov 11, 2025 | 84.95 | 89.85 | 84.95 | 86.30 | 86.30 | 1.59% | 822,854 |
| Nov 10, 2025 | 84.45 | 87.05 | 82.05 | 84.95 | 84.95 | 1.31% | 838,453 |
| Nov 7, 2025 | 87.75 | 89.55 | 83.85 | 83.85 | 83.85 | -3.45% | 3,042,491 |
| Nov 6, 2025 | 93.30 | 93.30 | 86.65 | 86.85 | 86.85 | -2.42% | 439,705 |
| Nov 5, 2025 | 87.00 | 89.44 | 86.25 | 89.00 | 89.00 | 0.17% | 1,158,673 |
| Nov 4, 2025 | 87.55 | 91.95 | 87.10 | 88.85 | 88.85 | -0.89% | 1,143,117 |
| Nov 3, 2025 | 88.00 | 91.95 | 88.00 | 89.65 | 89.65 | -1.38% | 689,610 |
| Oct 31, 2025 | 92.75 | 95.55 | 89.85 | 90.90 | 90.90 | -1.20% | 836,375 |
| Oct 30, 2025 | 93.95 | 93.95 | 91.05 | 92.00 | 92.00 | -1.08% | 719,209 |
| Oct 29, 2025 | 90.75 | 94.35 | 87.90 | 93.00 | 93.00 | -0.69% | 633,191 |
| Oct 28, 2025 | 93.95 | 95.95 | 91.90 | 93.65 | 93.65 | -0.32% | 407,253 |
| Oct 27, 2025 | 95.00 | 95.43 | 92.00 | 93.95 | 93.95 | -1.11% | 739,340 |
| Oct 24, 2025 | 90.25 | 97.05 | 90.25 | 95.00 | 95.00 | 0.32% | 913,702 |
| Oct 23, 2025 | 92.00 | 96.85 | 92.00 | 94.70 | 94.70 | 1.23% | 828,885 |
| Oct 22, 2025 | 94.00 | 95.01 | 91.50 | 93.55 | 93.55 | -0.48% | 1,663,612 |
| Oct 21, 2025 | 90.95 | 94.00 | 86.80 | 94.00 | 94.00 | 2.45% | 611,473 |
| Oct 20, 2025 | 91.65 | 91.75 | 87.75 | 91.75 | 91.75 | 2.74% | 1,339,748 |
| Oct 17, 2025 | 87.10 | 91.00 | 87.10 | 89.30 | 89.30 | -1.92% | 737,305 |