Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 92.80
-1.00 (-1.07%)
Sep 18, 2025, 1:40 PM BST
Dr. Martens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 92.00 | 95.00 | 90.75 | 93.80 | 93.80 | 2.85% | 1,562,600 |
| 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 |
| Jul 30, 2025 | 84.20 | 84.20 | 78.40 | 81.05 | 79.57 | 0.56% | 628,069 |
| Jul 29, 2025 | 82.24 | 82.95 | 79.70 | 80.60 | 79.13 | -1.47% | 780,761 |
| Jul 28, 2025 | 83.60 | 84.85 | 81.45 | 81.80 | 80.30 | -2.39% | 820,828 |
| Jul 25, 2025 | 82.35 | 85.41 | 80.55 | 83.80 | 82.27 | 1.45% | 1,477,513 |
| Jul 24, 2025 | 78.00 | 82.60 | 78.00 | 82.60 | 81.09 | 1.66% | 781,342 |
| Jul 23, 2025 | 81.00 | 81.85 | 80.00 | 81.25 | 79.76 | 1.63% | 881,881 |
| Jul 22, 2025 | 77.50 | 80.25 | 77.50 | 79.95 | 78.49 | 0.88% | 371,346 |
| Jul 21, 2025 | 76.50 | 79.95 | 76.50 | 79.25 | 77.80 | 0.13% | 438,486 |
| Jul 18, 2025 | 78.60 | 80.12 | 76.60 | 79.15 | 77.70 | 0.44% | 473,909 |
| Jul 17, 2025 | 78.00 | 79.90 | 77.25 | 78.80 | 77.36 | 0.38% | 826,478 |
| Jul 16, 2025 | 79.25 | 80.00 | 77.65 | 78.50 | 77.06 | -1.07% | 837,468 |
| Jul 15, 2025 | 80.40 | 80.85 | 77.10 | 79.35 | 77.90 | -0.56% | 1,135,394 |
| Jul 14, 2025 | 78.35 | 80.85 | 76.20 | 79.80 | 78.34 | 1.01% | 1,568,253 |
| Jul 11, 2025 | 75.30 | 79.60 | 75.30 | 79.00 | 77.55 | 0.38% | 750,637 |
| Jul 10, 2025 | 76.00 | 78.70 | 76.00 | 78.70 | 77.26 | 3.35% | 676,261 |
| Jul 9, 2025 | 75.30 | 77.25 | 75.05 | 76.15 | 74.76 | -1.04% | 742,773 |