Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 90.45
-1.10 (-1.20%)
Oct 9, 2025, 4:36 PM BST
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 88.70 | 93.55 | 88.60 | 91.85 | 91.85 | 0.33% | 281,101 |
| Oct 8, 2025 | 90.25 | 91.95 | 85.05 | 91.55 | 91.55 | 1.50% | 696,076 |
| Oct 7, 2025 | 92.09 | 92.85 | 90.05 | 90.20 | 90.20 | -1.90% | 1,637,600 |
| Oct 6, 2025 | 94.80 | 94.80 | 91.40 | 91.95 | 91.95 | -1.50% | 805,008 |
| Oct 3, 2025 | 98.00 | 98.00 | 93.35 | 93.35 | 93.35 | -1.32% | 3,871,004 |
| Oct 2, 2025 | 97.85 | 100.00 | 94.20 | 94.60 | 94.60 | -3.17% | 2,303,818 |
| Oct 1, 2025 | 100.00 | 100.70 | 97.55 | 97.70 | 97.70 | -1.66% | 1,330,922 |
| Sep 30, 2025 | 95.10 | 100.87 | 94.60 | 99.35 | 99.35 | 3.98% | 2,896,169 |
| Sep 29, 2025 | 94.99 | 95.95 | 93.45 | 95.55 | 95.55 | 1.00% | 6,896,800 |
| Sep 26, 2025 | 93.00 | 95.05 | 90.45 | 94.60 | 94.60 | 3.39% | 7,848,863 |
| Sep 25, 2025 | 91.10 | 93.00 | 91.10 | 91.50 | 91.50 | -1.35% | 552,422 |
| Sep 24, 2025 | 92.60 | 93.95 | 90.75 | 92.75 | 92.75 | 0.27% | 2,225,985 |
| Sep 23, 2025 | 91.25 | 93.85 | 90.50 | 92.50 | 92.50 | 1.37% | 824,522 |
| Sep 22, 2025 | 91.90 | 92.05 | 89.53 | 91.25 | 91.25 | 1.05% | 1,046,094 |
| Sep 19, 2025 | 93.00 | 93.40 | 88.84 | 90.30 | 90.30 | -2.75% | 3,369,915 |
| Sep 18, 2025 | 96.00 | 96.00 | 92.00 | 92.85 | 92.85 | -1.01% | 1,099,332 |
| Sep 17, 2025 | 92.00 | 95.00 | 90.75 | 93.80 | 93.80 | 2.85% | 1,569,801 |
| Sep 16, 2025 | 88.00 | 92.86 | 87.95 | 91.20 | 91.20 | 1.16% | 956,834 |
| Sep 15, 2025 | 93.30 | 96.50 | 90.05 | 90.15 | 90.15 | -2.01% | 970,501 |
| Sep 12, 2025 | 90.40 | 92.55 | 89.10 | 92.00 | 92.00 | 1.55% | 4,763,114 |
| Sep 11, 2025 | 90.10 | 91.00 | 89.20 | 90.60 | 90.60 | 0.67% | 955,187 |
| Sep 10, 2025 | 89.75 | 91.45 | 88.05 | 90.00 | 90.00 | -0.11% | 911,897 |
| Sep 9, 2025 | 92.00 | 92.70 | 89.60 | 90.10 | 90.10 | -1.80% | 821,734 |
| Sep 8, 2025 | 93.00 | 94.85 | 90.35 | 91.75 | 91.75 | -0.33% | 1,143,125 |
| Sep 5, 2025 | 86.85 | 92.75 | 86.85 | 92.05 | 92.05 | 1.77% | 1,062,074 |
| Sep 4, 2025 | 91.00 | 92.10 | 90.15 | 90.45 | 90.45 | -0.60% | 1,011,374 |
| Sep 3, 2025 | 87.15 | 91.36 | 87.15 | 91.00 | 91.00 | 1.11% | 1,110,537 |
| Sep 2, 2025 | 89.00 | 91.70 | 89.00 | 90.00 | 90.00 | -0.55% | 1,222,693 |
| Sep 1, 2025 | 91.00 | 91.85 | 89.15 | 90.50 | 90.50 | -0.17% | 781,130 |
| Aug 29, 2025 | 93.00 | 93.00 | 88.90 | 90.65 | 90.65 | 1.23% | 971,214 |
| Aug 28, 2025 | 89.20 | 92.90 | 89.00 | 89.55 | 89.55 | -3.61% | 1,487,294 |
| Aug 27, 2025 | 91.25 | 94.35 | 91.10 | 92.90 | 91.20 | 1.53% | 1,378,219 |
| Aug 26, 2025 | 91.50 | 92.70 | 88.95 | 91.50 | 89.83 | 0.38% | 1,107,053 |
| Aug 22, 2025 | 88.45 | 92.35 | 86.65 | 91.15 | 89.48 | 3.64% | 913,484 |
| Aug 21, 2025 | 84.00 | 90.00 | 84.00 | 87.95 | 86.34 | 0.29% | 1,179,234 |
| Aug 20, 2025 | 84.45 | 87.70 | 84.10 | 87.70 | 86.10 | 3.85% | 1,414,519 |
| Aug 19, 2025 | 81.84 | 86.00 | 80.75 | 84.45 | 82.90 | 4.19% | 1,772,104 |
| Aug 18, 2025 | 75.50 | 83.00 | 75.00 | 81.05 | 79.57 | 8.50% | 1,473,336 |
| Aug 15, 2025 | 74.85 | 77.35 | 74.25 | 74.70 | 73.33 | -0.93% | 331,279 |
| Aug 14, 2025 | 78.00 | 78.00 | 74.85 | 75.40 | 74.02 | -0.33% | 492,640 |
| Aug 13, 2025 | 72.75 | 76.40 | 72.75 | 75.65 | 74.27 | 0.07% | 550,594 |
| Aug 12, 2025 | 77.00 | 77.00 | 74.40 | 75.60 | 74.22 | 0.60% | 347,912 |
| Aug 11, 2025 | 74.42 | 78.30 | 72.00 | 75.15 | 73.77 | -2.28% | 1,590,982 |
| Aug 8, 2025 | 79.00 | 79.05 | 75.70 | 76.90 | 75.49 | -1.60% | 694,687 |
| Aug 7, 2025 | 72.95 | 78.90 | 72.95 | 78.15 | 76.72 | 1.03% | 859,713 |
| Aug 6, 2025 | 73.40 | 78.25 | 73.40 | 77.35 | 75.93 | 0.52% | 564,543 |
| Aug 5, 2025 | 78.20 | 78.25 | 75.40 | 76.95 | 75.54 | -0.97% | 576,720 |
| Aug 4, 2025 | 76.56 | 81.85 | 76.56 | 77.70 | 76.28 | -0.26% | 530,425 |
| Aug 1, 2025 | 85.00 | 85.00 | 77.30 | 77.90 | 76.47 | -3.65% | 1,087,048 |
| Jul 31, 2025 | 77.50 | 82.25 | 77.50 | 80.85 | 79.37 | -0.25% | 823,307 |