Dr. Martens plc (LON:DOCS)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
+0.80 (1.12%)
Sep 4, 2026, 4:35 PM GMT
Dr. Martens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.50 | 73.90 | 70.50 | 72.00 | 72.00 | 1.12% | 572,262 |
| Sep 3, 2026 | 76.00 | 76.00 | 70.40 | 71.20 | 71.20 | -2.60% | 1,442,805 |
| Sep 2, 2026 | 77.00 | 77.00 | 72.26 | 73.10 | 73.10 | -0.68% | 807,764 |
| Sep 1, 2026 | 77.40 | 77.40 | 73.60 | 73.60 | 73.60 | -5.15% | 2,101,373 |
| Aug 28, 2026 | 75.20 | 78.80 | 75.20 | 77.60 | 77.60 | 0.26% | 1,392,556 |
| Aug 27, 2026 | 79.60 | 82.00 | 76.90 | 77.40 | 77.40 | -1.65% | 1,274,570 |
| Aug 26, 2026 | 80.70 | 82.60 | 79.00 | 80.40 | 78.70 | 2.03% | 613,368 |
| Aug 25, 2026 | 80.00 | 82.90 | 78.80 | 78.80 | 77.13 | -2.72% | 1,378,088 |
| Aug 24, 2026 | 83.00 | 83.00 | 79.10 | 81.00 | 79.29 | -0.98% | 457,425 |
| Aug 21, 2026 | 82.10 | 82.70 | 78.80 | 81.80 | 80.07 | 3.67% | 851,240 |
| Aug 20, 2026 | 90.00 | 90.00 | 78.50 | 78.90 | 77.23 | -7.83% | 2,714,951 |
| Aug 19, 2026 | 86.00 | 87.00 | 85.00 | 85.60 | 83.79 | -0.47% | 2,888,590 |
| Aug 18, 2026 | 82.90 | 88.40 | 82.90 | 86.00 | 84.18 | -1.15% | 4,623,784 |
| Aug 17, 2026 | 88.40 | 88.40 | 85.20 | 87.00 | 85.16 | -1.02% | 2,351,293 |
| Aug 14, 2026 | 90.00 | 90.00 | 83.90 | 87.90 | 86.04 | -0.68% | 1,051,724 |
| Aug 13, 2026 | 89.00 | 89.80 | 86.50 | 88.50 | 86.63 | 0.34% | 1,436,157 |
| Aug 12, 2026 | 88.70 | 88.72 | 84.50 | 88.20 | 86.34 | 2.32% | 1,560,243 |
| Aug 11, 2026 | 85.00 | 87.10 | 83.20 | 86.20 | 84.38 | 2.86% | 1,719,855 |
| Aug 10, 2026 | 83.50 | 84.72 | 82.03 | 83.80 | 82.03 | 0.24% | 1,101,238 |
| Aug 7, 2026 | 82.20 | 83.80 | 82.10 | 83.60 | 81.83 | 1.70% | 742,510 |
| Aug 6, 2026 | 81.00 | 82.70 | 78.10 | 82.20 | 80.46 | 1.98% | 1,290,767 |
| Aug 5, 2026 | 79.40 | 81.05 | 78.81 | 80.60 | 78.90 | 1.51% | 1,386,036 |
| Aug 4, 2026 | 73.90 | 79.50 | 73.80 | 79.40 | 77.72 | 2.19% | 579,801 |
| Aug 3, 2026 | 78.70 | 82.30 | 77.10 | 77.70 | 76.06 | 0.39% | 1,124,528 |
| Jul 31, 2026 | 75.10 | 79.80 | 73.30 | 77.40 | 75.76 | -0.39% | 665,700 |
| Jul 30, 2026 | 80.00 | 80.00 | 74.40 | 77.70 | 76.06 | -0.64% | 894,449 |
| Jul 29, 2026 | 80.00 | 80.00 | 76.40 | 78.20 | 76.55 | -0.13% | 790,623 |
| Jul 28, 2026 | 76.00 | 78.90 | 75.70 | 78.30 | 76.64 | 3.03% | 857,436 |
| Jul 27, 2026 | 72.50 | 77.60 | 72.50 | 76.00 | 74.39 | 2.98% | 588,528 |
| Jul 24, 2026 | 74.10 | 74.90 | 70.10 | 73.80 | 72.24 | -0.13% | 527,290 |
| Jul 23, 2026 | 73.00 | 77.30 | 73.00 | 73.90 | 72.34 | -2.25% | 430,589 |
| Jul 22, 2026 | 71.10 | 76.40 | 71.10 | 75.60 | 74.00 | 1.34% | 753,755 |
| Jul 21, 2026 | 70.70 | 75.10 | 70.70 | 74.60 | 73.02 | 0.54% | 629,017 |
| Jul 20, 2026 | 72.20 | 77.88 | 72.20 | 74.20 | 72.63 | -2.24% | 278,524 |
| Jul 17, 2026 | 73.90 | 77.80 | 73.90 | 75.90 | 74.30 | -1.17% | 1,255,188 |
| Jul 16, 2026 | 69.90 | 77.60 | 69.90 | 76.80 | 75.18 | 3.50% | 2,203,377 |
| Jul 15, 2026 | 75.50 | 75.50 | 72.34 | 74.20 | 72.63 | 2.06% | 752,872 |
| Jul 14, 2026 | 69.10 | 73.30 | 69.00 | 72.70 | 71.16 | -0.82% | 832,697 |
| Jul 13, 2026 | 72.10 | 74.90 | 70.82 | 73.30 | 71.75 | 2.52% | 2,607,734 |
| Jul 10, 2026 | 72.50 | 74.50 | 70.50 | 71.50 | 69.99 | -1.24% | 5,213,526 |
| Jul 9, 2026 | 67.60 | 72.90 | 67.60 | 72.40 | 70.87 | 3.13% | 587,656 |
| Jul 8, 2026 | 72.10 | 72.90 | 70.00 | 70.20 | 68.72 | -3.04% | 1,008,662 |
| Jul 7, 2026 | 72.50 | 74.10 | 71.60 | 72.40 | 70.87 | -0.69% | 2,242,088 |
| Jul 6, 2026 | 71.90 | 73.10 | 71.20 | 72.90 | 71.36 | 1.96% | 1,717,265 |
| Jul 3, 2026 | 73.00 | 74.00 | 71.00 | 71.50 | 69.99 | -0.28% | 1,640,017 |
| Jul 2, 2026 | 71.10 | 72.20 | 69.90 | 71.70 | 70.18 | 1.13% | 1,893,189 |
| Jul 1, 2026 | 68.30 | 71.40 | 68.30 | 70.90 | 69.40 | 2.61% | 1,315,003 |
| Jun 30, 2026 | 72.30 | 72.30 | 69.10 | 69.10 | 67.64 | -1.99% | 681,627 |
| Jun 29, 2026 | 72.40 | 73.90 | 70.30 | 70.50 | 69.01 | -1.67% | 1,153,812 |
| Jun 26, 2026 | 68.40 | 72.80 | 68.40 | 71.70 | 70.18 | -0.42% | 1,794,090 |