Dr. Martens (DOCS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dr. Martens

Date Open High Low Close* Volume
04/12/2025 80.35p 80.35p 76.45p 78.70p 716932
03/12/2025 76.00p 78.75p 75.05p 76.75p 635690
02/12/2025 73.40p 77.60p 73.40p 76.00p 790809
01/12/2025 77.50p 77.50p 75.40p 77.00p 736314
28/11/2025 77.85p 77.85p 75.90p 77.30p 1078911
27/11/2025 75.60p 76.85p 75.14p 76.40p 915957
26/11/2025 73.80p 77.00p 73.80p 75.40p 1562207
25/11/2025 75.45p 75.45p 70.00p 73.85p 1523163
24/11/2025 75.10p 75.10p 72.10p 73.10p 3029075
21/11/2025 73.25p 76.30p 71.65p 73.90p 1388600
20/11/2025 80.00p 84.65p 72.25p 73.80p 4733670
19/11/2025 86.25p 86.25p 79.43p 81.60p 3217868
18/11/2025 84.00p 84.00p 80.15p 82.90p 693590
17/11/2025 88.70p 88.70p 83.55p 84.00p 681432
14/11/2025 83.30p 85.85p 82.56p 85.75p 1130161
13/11/2025 86.35p 87.60p 83.00p 86.00p 775893
12/11/2025 90.40p 90.40p 85.83p 86.40p 638280
11/11/2025 84.95p 89.85p 84.95p 86.30p 803457
10/11/2025 84.45p 87.05p 82.05p 84.95p 838500
07/11/2025 87.75p 89.55p 83.85p 83.85p 3042490
06/11/2025 93.30p 93.30p 86.65p 86.85p 439705
05/11/2025 87.00p 89.44p 86.25p 89.00p 1158672
04/11/2025 87.55p 91.95p 87.10p 88.85p 1143118
03/11/2025 88.00p 91.95p 88.00p 89.65p 689567
31/10/2025 92.75p 95.55p 89.85p 90.90p 836376
30/10/2025 93.95p 93.95p 91.05p 92.00p 719209
29/10/2025 90.75p 94.35p 87.90p 93.00p 633190
28/10/2025 93.95p 95.95p 91.90p 93.65p 407255
27/10/2025 95.00p 95.43p 92.00p 93.95p 739382
24/10/2025 90.25p 97.05p 90.25p 95.00p 913701
23/10/2025 92.00p 96.85p 92.00p 94.70p 828885
22/10/2025 94.00p 95.01p 91.50p 93.55p 1663601
21/10/2025 90.95p 94.00p 86.80p 94.00p 611475
20/10/2025 91.65p 91.75p 87.75p 91.75p 1339747
17/10/2025 87.10p 91.00p 87.10p 89.30p 737304
16/10/2025 85.80p 91.50p 85.80p 91.05p 759119
15/10/2025 88.40p 92.85p 85.05p 89.95p 2786952
14/10/2025 90.00p 90.00p 86.70p 88.50p 929778
13/10/2025 88.70p 90.05p 87.25p 88.90p 1007557
10/10/2025 88.90p 90.55p 87.40p 87.40p 2105137
09/10/2025 88.70p 93.55p 88.60p 90.45p 925210
08/10/2025 90.25p 91.95p 85.05p 91.55p 696081
07/10/2025 91.95p 92.85p 90.05p 90.20p 1637585
06/10/2025 94.80p 94.80p 91.40p 91.95p 805007
03/10/2025 98.00p 98.00p 93.35p 93.35p 3474082
02/10/2025 97.85p 100.00p 94.20p 94.60p 2303729
01/10/2025 100.00p 100.70p 97.55p 97.70p 1330913
30/09/2025 95.10p 100.87p 94.60p 99.35p 2896167
29/09/2025 95.05p 95.95p 93.45p 95.55p 6396786
26/09/2025 93.00p 95.05p 90.45p 94.60p 7748863
25/09/2025 91.10p 93.00p 91.10p 91.50p 552422
24/09/2025 92.60p 93.95p 90.75p 92.75p 2225984
23/09/2025 91.25p 93.85p 90.50p 92.50p 824522
22/09/2025 91.90p 92.05p 89.53p 91.25p 1046089
19/09/2025 93.00p 93.40p 88.84p 90.30p 2867311
18/09/2025 96.00p 96.00p 92.00p 92.85p 1099332
17/09/2025 92.00p 95.00p 90.75p 93.80p 1569800
16/09/2025 93.30p 93.30p 90.15p 91.20p 956827
15/09/2025 93.30p 96.50p 90.05p 90.15p 970409
12/09/2025 90.40p 92.55p 89.10p 92.00p 4763111
11/09/2025 89.95p 90.00p 89.95p 90.60p 955062
10/09/2025 89.95p 91.45p 88.05p 90.00p 911891
09/09/2025 92.00p 92.70p 89.60p 90.10p 821732
08/09/2025 93.00p 94.85p 90.35p 91.75p 1138169
05/09/2025 86.85p 92.75p 86.85p 92.05p 1062070
04/09/2025 91.00p 92.10p 90.15p 90.45p 1011374
03/09/2025 87.15p 91.70p 87.15p 91.00p 1110535
02/09/2025 89.00p 91.70p 89.00p 90.00p 1222693
01/09/2025 91.00p 91.85p 89.15p 90.50p 781130
29/08/2025 93.00p 93.00p 88.90p 90.65p 971214
28/08/2025 89.20p 92.90p 89.00p 89.55p 1487294
27/08/2025 91.25p 94.35p 91.10p 92.90p 1378219
26/08/2025 91.50p 92.70p 88.95p 91.50p 1097053
22/08/2025 88.45p 92.35p 86.65p 91.15p 913478
21/08/2025 84.00p 90.00p 84.00p 87.95p 1179232
20/08/2025 84.45p 87.70p 84.10p 87.70p 1414476
19/08/2025 81.00p 86.00p 80.75p 84.45p 1772104
18/08/2025 75.50p 83.00p 75.00p 81.05p 1473333
15/08/2025 75.55p 77.35p 74.25p 74.70p 331279
14/08/2025 78.00p 78.00p 74.85p 75.40p 492640
13/08/2025 72.75p 76.40p 72.75p 75.65p 550592
12/08/2025 77.00p 77.00p 74.40p 75.60p 347912
11/08/2025 76.20p 78.30p 72.00p 75.15p 1590981
08/08/2025 79.00p 79.05p 75.70p 76.90p 694687
07/08/2025 72.95p 78.90p 72.95p 78.15p 859713
06/08/2025 73.40p 78.25p 73.40p 77.35p 564543
05/08/2025 78.20p 78.25p 75.40p 76.95p 576720
04/08/2025 78.55p 81.85p 76.56p 77.70p 530421
01/08/2025 85.00p 85.00p 77.30p 77.90p 1087046
31/07/2025 77.50p 82.25p 77.50p 80.85p 823307
30/07/2025 84.20p 84.20p 78.40p 81.05p 628069
29/07/2025 81.90p 82.95p 79.70p 80.60p 780761
28/07/2025 83.60p 84.85p 81.45p 81.80p 820824
25/07/2025 82.00p 85.41p 80.55p 83.80p 1477513
24/07/2025 78.00p 82.60p 78.00p 82.60p 781341
23/07/2025 81.00p 81.85p 80.00p 81.25p 881881
22/07/2025 77.50p 80.25p 77.50p 79.95p 371346
21/07/2025 76.50p 79.95p 76.50p 79.25p 438482
18/07/2025 79.00p 80.12p 76.60p 79.15p 473909
17/07/2025 78.00p 79.90p 77.25p 78.80p 826477
16/07/2025 79.25p 80.00p 77.65p 78.50p 837459
15/07/2025 80.40p 80.85p 77.10p 79.35p 1135371
14/07/2025 78.35p 80.85p 76.20p 79.80p 1568252
11/07/2025 75.30p 79.60p 75.30p 79.00p 750635
10/07/2025 76.00p 78.70p 76.00p 78.70p 676260
09/07/2025 75.30p 77.25p 75.05p 76.15p 742773
08/07/2025 74.10p 77.70p 74.10p 76.95p 855863
07/07/2025 74.00p 79.25p 74.00p 77.55p 677309
04/07/2025 76.70p 77.70p 75.15p 76.90p 515525
03/07/2025 77.40p 78.50p 76.33p 77.75p 500698
02/07/2025 73.30p 77.90p 73.30p 76.50p 992508
01/07/2025 72.60p 77.10p 72.60p 76.95p 1183123
30/06/2025 77.70p 78.15p 75.05p 75.05p 2611266
27/06/2025 77.05p 77.05p 73.30p 77.05p 670736
26/06/2025 76.20p 77.00p 72.35p 74.85p 2374369
25/06/2025 74.65p 75.70p 71.75p 74.70p 1487697
24/06/2025 73.00p 75.01p 70.25p 74.60p 1321773
23/06/2025 73.00p 74.25p 71.62p 72.75p 6591713
20/06/2025 73.10p 74.95p 71.55p 74.55p 1744417
19/06/2025 72.90p 73.30p 70.60p 73.10p 1015264
18/06/2025 76.00p 76.00p 70.20p 72.90p 1075962
17/06/2025 76.00p 76.00p 70.65p 73.10p 1269386
16/06/2025 74.10p 76.10p 73.30p 73.80p 1998004
13/06/2025 75.35p 76.10p 72.66p 74.20p 2401734
12/06/2025 77.60p 80.40p 76.10p 76.50p 1031122
11/06/2025 83.00p 83.00p 78.47p 79.25p 1887407
10/06/2025 77.00p 83.30p 74.60p 81.05p 2077004
09/06/2025 81.10p 83.17p 77.45p 77.45p 2429994
06/06/2025 73.10p 82.70p 71.43p 81.95p 5837924
05/06/2025 59.00p 76.90p 59.00p 75.40p 8366624
04/06/2025 56.70p 60.30p 56.70p 59.95p 1098895
03/06/2025 58.00p 60.00p 58.00p 59.55p 1398245
02/06/2025 60.00p 60.00p 57.15p 58.90p 888315
30/05/2025 58.70p 59.99p 56.45p 59.60p 3319813
29/05/2025 55.70p 58.45p 54.10p 57.75p 1289361
28/05/2025 53.45p 56.10p 53.45p 54.95p 696459
27/05/2025 54.00p 56.05p 53.05p 56.05p 1037617
23/05/2025 55.50p 56.80p 53.80p 54.70p 819298
22/05/2025 59.00p 59.00p 55.15p 55.50p 831534
21/05/2025 60.90p 60.90p 56.10p 56.25p 454648
20/05/2025 58.00p 60.35p 56.30p 58.10p 888547
19/05/2025 59.30p 60.90p 55.25p 57.15p 2486296
16/05/2025 57.30p 61.20p 56.51p 61.05p 818311
15/05/2025 59.10p 61.75p 58.31p 60.75p 681893
14/05/2025 60.00p 60.00p 56.00p 59.45p 888143
13/05/2025 54.90p 59.85p 54.90p 59.75p 1259919
12/05/2025 52.90p 58.20p 52.90p 57.65p 1349403
09/05/2025 57.90p 57.90p 55.10p 55.75p 892220
08/05/2025 52.50p 57.15p 52.50p 55.35p 775826
07/05/2025 53.65p 55.65p 53.65p 54.80p 908298
06/05/2025 54.05p 57.10p 53.50p 56.05p 1528189
02/05/2025 57.15p 57.15p 53.95p 54.00p 881374
01/05/2025 52.35p 57.00p 52.35p 54.95p 565858
30/04/2025 56.50p 58.15p 53.70p 55.00p 1430499
29/04/2025 54.60p 56.55p 51.30p 56.35p 1612869
28/04/2025 53.10p 55.15p 52.00p 54.45p 1081769
25/04/2025 52.60p 53.95p 51.85p 52.60p 793630
24/04/2025 51.80p 53.10p 51.05p 52.40p 707998
23/04/2025 53.05p 54.74p 52.04p 52.25p 1166591
22/04/2025 52.20p 53.25p 51.10p 52.50p 1183091
17/04/2025 50.65p 53.50p 50.60p 52.80p 591619
16/04/2025 51.10p 51.85p 49.53p 51.00p 733697
15/04/2025 52.70p 53.70p 50.17p 51.50p 1090704
14/04/2025 50.00p 53.05p 50.00p 52.45p 1430442
11/04/2025 52.20p 54.35p 49.46p 50.00p 1960795
10/04/2025 50.50p 55.00p 50.35p 51.40p 1248130
09/04/2025 49.78p 49.78p 46.10p 48.98p 1494058
08/04/2025 47.88p 49.48p 46.38p 49.02p 1960488
07/04/2025 46.70p 50.40p 43.02p 47.52p 2580873
04/04/2025 48.00p 51.08p 47.16p 49.12p 2149500
03/04/2025 51.00p 51.50p 47.52p 49.56p 3939027
02/04/2025 53.00p 53.15p 50.00p 53.00p 3351131
01/04/2025 51.85p 52.25p 50.05p 51.00p 4441259
31/03/2025 53.20p 53.20p 50.15p 50.95p 1394670
28/03/2025 52.50p 54.54p 51.55p 52.10p 1319527
27/03/2025 55.00p 55.00p 52.70p 52.90p 2213648
26/03/2025 53.00p 54.95p 53.00p 54.15p 733746
25/03/2025 55.00p 55.00p 52.65p 53.75p 661639
24/03/2025 55.80p 55.80p 52.20p 52.95p 836970
21/03/2025 52.70p 54.15p 51.95p 53.15p 3052316
20/03/2025 56.60p 57.60p 53.30p 53.45p 1684126
19/03/2025 53.60p 56.15p 53.60p 54.15p 1382244
18/03/2025 54.90p 56.65p 54.55p 55.00p 1384529
17/03/2025 56.45p 56.75p 53.70p 54.70p 795125
14/03/2025 53.20p 56.05p 53.20p 53.80p 1205016
13/03/2025 53.00p 56.00p 52.95p 52.95p 1214263
12/03/2025 56.85p 57.95p 53.34p 54.85p 1714095
11/03/2025 58.00p 58.00p 54.15p 54.15p 1859274
10/03/2025 58.10p 60.85p 55.65p 56.55p 1488646
07/03/2025 58.20p 62.10p 55.07p 58.10p 2213228
06/03/2025 63.00p 68.42p 60.40p 61.05p 837124
05/03/2025 64.00p 67.20p 63.15p 63.15p 561176
04/03/2025 64.90p 65.50p 62.40p 63.20p 1035360
03/03/2025 64.65p 66.85p 63.75p 65.60p 1158433
28/02/2025 67.70p 68.60p 64.35p 65.65p 1824367
27/02/2025 67.20p 70.00p 66.81p 68.50p 1237265
26/02/2025 69.00p 69.00p 65.60p 67.20p 1196596
25/02/2025 63.50p 68.15p 63.50p 65.75p 1079115
24/02/2025 68.70p 68.70p 65.35p 66.35p 822611
21/02/2025 65.70p 69.00p 65.40p 65.80p 428912

*Close Price adjusted for both dividends and splits