Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/02/2025 65.70p 68.90p 65.70p 66.25p 654186
19/02/2025 73.85p 73.85p 66.80p 66.80p 1007022
18/02/2025 71.00p 74.65p 70.05p 70.10p 625773
17/02/2025 72.25p 75.60p 71.05p 71.45p 619539
14/02/2025 72.55p 73.80p 71.15p 71.60p 1440097
13/02/2025 71.00p 75.00p 71.00p 72.00p 815701
12/02/2025 71.30p 74.85p 70.85p 72.15p 929962
11/02/2025 71.30p 72.60p 71.30p 71.30p 596007
10/02/2025 73.25p 76.55p 71.30p 71.30p 1456134
07/02/2025 74.10p 76.05p 71.50p 72.75p 1052112
06/02/2025 70.70p 76.00p 70.70p 74.85p 1660957
05/02/2025 71.85p 73.65p 69.85p 73.65p 2675198
04/02/2025 70.05p 72.80p 69.40p 71.65p 1023720
03/02/2025 70.75p 72.10p 69.33p 70.90p 1477497
31/01/2025 72.60p 73.60p 70.95p 72.45p 2281898
30/01/2025 66.65p 72.70p 66.65p 72.70p 1386712
29/01/2025 71.70p 73.25p 68.35p 70.05p 824258
28/01/2025 69.60p 74.75p 69.24p 71.20p 1096420
27/01/2025 72.00p 73.05p 69.95p 71.30p 1288719
24/01/2025 70.20p 74.27p 68.55p 72.45p 1413395
23/01/2025 68.90p 73.80p 68.90p 70.90p 1247747
22/01/2025 67.75p 72.85p 67.75p 72.45p 929354
21/01/2025 67.75p 71.00p 67.75p 70.50p 644107
20/01/2025 73.40p 73.40p 67.60p 68.50p 1033477
17/01/2025 66.85p 70.35p 66.85p 70.15p 908733
16/01/2025 68.45p 70.10p 67.20p 68.40p 1436190
15/01/2025 68.45p 68.45p 65.60p 67.65p 980792
14/01/2025 65.00p 69.15p 65.00p 65.60p 1107672
13/01/2025 65.55p 69.10p 65.00p 66.10p 1096832
10/01/2025 69.00p 71.91p 67.14p 68.10p 689994
09/01/2025 69.00p 71.95p 68.75p 70.25p 1037730
08/01/2025 71.00p 74.95p 68.85p 70.30p 824685
07/01/2025 77.00p 77.00p 72.50p 73.30p 1271846
06/01/2025 71.45p 77.25p 71.45p 74.40p 740229
03/01/2025 73.10p 75.80p 71.70p 73.95p 1003338
02/01/2025 72.25p 73.60p 71.25p 73.55p 581063
31/12/2024 68.85p 72.75p 68.65p 72.20p 349859
30/12/2024 73.40p 75.90p 71.05p 71.35p 1121060
27/12/2024 76.15p 77.25p 73.35p 73.35p 412802
24/12/2024 77.00p 77.00p 71.35p 74.15p 276669
23/12/2024 70.80p 76.25p 70.80p 73.30p 456560
20/12/2024 71.00p 75.90p 71.00p 73.55p 3523223
19/12/2024 76.50p 76.50p 69.75p 73.20p 17342508
18/12/2024 77.35p 77.35p 74.00p 76.40p 999260
17/12/2024 77.35p 77.35p 74.61p 75.65p 2049527
16/12/2024 73.80p 78.60p 73.80p 76.70p 1062334
13/12/2024 78.90p 79.50p 76.20p 76.55p 1601535
12/12/2024 77.80p 78.75p 76.20p 77.05p 1983366
11/12/2024 75.10p 77.75p 71.35p 77.35p 3559423
10/12/2024 73.10p 76.08p 72.05p 75.50p 2224831
09/12/2024 71.00p 74.20p 71.00p 73.40p 3711814
06/12/2024 73.00p 73.00p 70.55p 71.50p 1249746
05/12/2024 70.00p 71.90p 67.80p 71.35p 2069653
04/12/2024 68.15p 69.85p 67.45p 69.85p 1343488
03/12/2024 67.55p 68.90p 65.20p 68.50p 1757186
02/12/2024 68.95p 69.75p 66.02p 67.05p 2443813
29/11/2024 64.75p 69.65p 64.40p 69.00p 4016267
28/11/2024 64.20p 70.00p 62.50p 65.65p 7648395
27/11/2024 58.75p 61.70p 56.40p 57.80p 2262780
26/11/2024 59.40p 59.85p 57.70p 58.35p 1672848
25/11/2024 53.70p 60.65p 53.70p 59.95p 3179254
22/11/2024 52.55p 57.00p 52.55p 56.40p 1402386
21/11/2024 58.95p 60.55p 53.25p 54.10p 1387671
20/11/2024 55.00p 57.95p 55.00p 55.85p 1007679
19/11/2024 59.05p 59.45p 55.65p 57.70p 1567815
18/11/2024 55.20p 58.75p 55.20p 58.55p 1004025
15/11/2024 57.00p 58.78p 54.95p 58.10p 2170555
14/11/2024 57.00p 57.70p 54.65p 57.70p 3445272
13/11/2024 54.60p 55.90p 53.55p 54.35p 2150032
12/11/2024 54.50p 56.60p 54.05p 54.25p 1845002
11/11/2024 58.75p 58.75p 55.40p 56.65p 1262626

*Close Price adjusted for both dividends and splits