Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 216.00p 228.00p 215.40p 227.20p 795207
30/09/2022 211.80p 228.60p 211.80p 222.80p 1369847
29/09/2022 242.00p 242.00p 218.00p 225.00p 1233557
28/09/2022 240.00p 253.20p 237.40p 237.60p 1610131
27/09/2022 245.00p 253.40p 245.00p 247.00p 2507205
26/09/2022 240.00p 250.80p 240.00p 249.00p 1345539
23/09/2022 253.00p 258.80p 245.60p 249.80p 4820530
22/09/2022 262.40p 267.40p 257.00p 258.40p 1861679
21/09/2022 268.00p 273.20p 259.69p 271.80p 1687292
20/09/2022 262.00p 265.60p 259.40p 262.20p 2537694
16/09/2022 250.00p 260.80p 250.00p 260.00p 2652386
15/09/2022 260.00p 266.00p 257.60p 258.80p 1454987
14/09/2022 262.40p 263.40p 253.60p 260.00p 884853
13/09/2022 256.00p 262.60p 253.00p 256.80p 1233347
12/09/2022 255.40p 256.20p 248.80p 255.00p 5100274
09/09/2022 245.40p 252.20p 241.39p 249.00p 831384
08/09/2022 241.60p 247.20p 240.20p 246.00p 1240937
07/09/2022 235.00p 243.80p 235.00p 241.80p 1045575
06/09/2022 240.00p 243.44p 235.00p 240.60p 2762056
05/09/2022 232.00p 242.40p 231.20p 235.00p 1182704
02/09/2022 234.80p 241.64p 231.60p 241.20p 1323359
01/09/2022 237.00p 242.80p 232.60p 234.60p 511408
31/08/2022 231.00p 242.20p 231.00p 236.60p 1049334
30/08/2022 236.00p 250.00p 228.00p 242.40p 1224405
26/08/2022 235.80p 253.36p 234.80p 235.60p 1889300
25/08/2022 231.20p 248.60p 231.20p 238.80p 337164
24/08/2022 230.00p 241.00p 230.00p 239.80p 1640760
23/08/2022 250.00p 259.60p 232.00p 237.00p 1930798
22/08/2022 262.20p 264.80p 246.80p 248.40p 2143594
19/08/2022 250.00p 261.60p 248.80p 258.60p 591550
18/08/2022 256.80p 261.40p 251.76p 259.40p 482981
17/08/2022 269.80p 271.00p 255.40p 258.80p 544686
16/08/2022 265.20p 274.80p 257.20p 263.20p 1616228
15/08/2022 267.60p 275.80p 262.20p 264.40p 242998
12/08/2022 263.00p 269.70p 260.60p 269.00p 597640
11/08/2022 270.00p 272.80p 252.40p 261.00p 3415096
10/08/2022 251.40p 266.40p 246.80p 265.00p 1040688
09/08/2022 265.00p 265.00p 248.80p 250.60p 448909
08/08/2022 263.80p 264.24p 252.53p 259.60p 455248
05/08/2022 267.80p 270.52p 254.40p 257.20p 779214
04/08/2022 271.60p 271.80p 257.40p 268.80p 328634
03/08/2022 251.60p 266.00p 251.60p 262.00p 1617295
02/08/2022 251.40p 254.60p 243.00p 254.00p 2817250
01/08/2022 248.80p 264.40p 247.72p 256.60p 522060
29/07/2022 261.40p 271.20p 259.16p 259.60p 722617
28/07/2022 259.60p 263.80p 253.92p 260.00p 1088212
27/07/2022 246.60p 259.80p 246.60p 253.00p 2736067
26/07/2022 279.00p 280.00p 258.80p 258.80p 612250
25/07/2022 275.00p 280.00p 269.12p 273.20p 1266392
22/07/2022 268.00p 275.20p 265.00p 270.20p 1089600
21/07/2022 260.00p 274.20p 255.20p 268.20p 844442
20/07/2022 259.80p 273.20p 259.80p 266.40p 972592
19/07/2022 252.20p 269.60p 252.20p 268.80p 854157
18/07/2022 255.60p 257.60p 248.80p 257.60p 352112
15/07/2022 245.80p 249.20p 237.60p 248.00p 532949
14/07/2022 239.20p 245.00p 236.60p 242.60p 842780
13/07/2022 255.60p 255.60p 238.00p 240.40p 772623
12/07/2022 248.00p 248.00p 236.60p 244.00p 601304
11/07/2022 243.00p 246.42p 236.80p 242.80p 471504
08/07/2022 248.00p 248.00p 232.80p 238.80p 1029178
07/07/2022 242.00p 243.91p 234.20p 240.80p 633633
06/07/2022 234.20p 236.20p 226.20p 234.00p 576473
05/07/2022 230.40p 230.40p 220.00p 229.20p 1290825
04/07/2022 231.80p 235.60p 224.20p 227.60p 621510
01/07/2022 229.20p 242.00p 228.40p 234.40p 848793
30/06/2022 241.40p 241.41p 232.40p 237.40p 1408367
29/06/2022 250.00p 251.93p 241.60p 243.60p 579169
28/06/2022 250.60p 265.00p 250.40p 251.80p 738523
27/06/2022 248.80p 270.00p 248.80p 262.80p 550493
24/06/2022 263.20p 264.20p 253.20p 262.80p 922309
23/06/2022 246.00p 258.60p 246.00p 253.40p 624311
22/06/2022 252.00p 257.60p 244.00p 254.40p 732087
21/06/2022 253.40p 256.40p 244.20p 247.20p 639876
20/06/2022 243.80p 253.57p 240.00p 250.00p 2687459
17/06/2022 244.40p 248.00p 237.40p 242.80p 4780019
16/06/2022 257.00p 257.00p 234.88p 235.00p 2302019
15/06/2022 248.80p 253.80p 243.40p 251.00p 1195635
14/06/2022 240.00p 247.60p 231.00p 238.40p 1122148
13/06/2022 261.20p 261.20p 241.00p 242.00p 1376460
10/06/2022 254.20p 257.04p 250.00p 251.20p 760328
09/06/2022 267.00p 271.40p 257.20p 257.20p 1028297
08/06/2022 271.60p 282.00p 267.60p 274.80p 1771834
07/06/2022 270.80p 272.80p 257.91p 269.00p 1435933
06/06/2022 269.40p 284.40p 265.88p 270.80p 2022029
01/06/2022 240.60p 281.20p 240.00p 258.80p 4325397
31/05/2022 220.00p 226.60p 216.00p 216.40p 4981195
27/05/2022 207.40p 210.80p 205.80p 209.20p 530917
26/05/2022 195.80p 207.60p 194.70p 206.20p 781582
25/05/2022 194.00p 196.80p 191.50p 195.20p 630704
24/05/2022 205.00p 205.00p 192.80p 196.50p 750893
23/05/2022 197.00p 203.40p 197.00p 202.60p 812810
20/05/2022 194.00p 202.80p 194.00p 199.40p 620652
19/05/2022 193.20p 196.50p 187.30p 195.60p 580785
18/05/2022 204.00p 208.00p 195.00p 195.00p 1200075
17/05/2022 204.80p 210.60p 198.50p 208.00p 990603
16/05/2022 196.30p 201.40p 195.10p 198.90p 912719
13/05/2022 189.50p 199.80p 187.80p 199.80p 1346730
12/05/2022 177.00p 186.10p 174.70p 182.90p 1036347
11/05/2022 190.00p 190.00p 182.50p 185.00p 895901
10/05/2022 190.00p 193.00p 185.00p 185.00p 967399
09/05/2022 208.00p 208.00p 189.80p 190.10p 879572
06/05/2022 208.40p 209.60p 200.60p 203.00p 1021985
05/05/2022 215.60p 221.20p 208.40p 208.40p 1001294
04/05/2022 216.80p 217.60p 209.21p 212.80p 605955
03/05/2022 210.20p 218.80p 206.80p 211.20p 2257184
29/04/2022 213.60p 221.00p 213.00p 213.00p 1027780
28/04/2022 204.00p 215.80p 204.00p 210.40p 1421493
27/04/2022 208.00p 213.40p 203.40p 206.20p 1806486
26/04/2022 223.00p 228.40p 211.00p 211.00p 5949308
25/04/2022 228.00p 234.00p 223.20p 223.20p 1462419
22/04/2022 236.00p 241.20p 236.00p 236.80p 444084
21/04/2022 240.00p 246.20p 238.40p 244.40p 1304288
20/04/2022 247.60p 247.60p 232.80p 239.20p 618580
19/04/2022 233.60p 237.60p 230.20p 236.80p 785638
14/04/2022 223.00p 235.60p 223.00p 234.40p 1615074
13/04/2022 234.80p 238.60p 217.60p 223.80p 2183051
12/04/2022 240.00p 243.00p 234.40p 239.80p 2754158
11/04/2022 236.00p 241.20p 235.40p 237.40p 2359609
08/04/2022 241.80p 243.20p 233.40p 241.60p 1206732
07/04/2022 233.00p 233.00p 224.60p 231.40p 1677552
06/04/2022 239.00p 240.80p 226.40p 228.60p 1238331
05/04/2022 240.00p 244.80p 237.60p 238.20p 1032793
04/04/2022 242.00p 246.40p 236.40p 242.80p 649625
01/04/2022 233.00p 242.40p 233.00p 238.20p 504084
31/03/2022 245.00p 248.20p 236.40p 238.80p 1645168
30/03/2022 249.00p 250.40p 241.20p 245.40p 864893
29/03/2022 246.00p 252.20p 238.40p 252.00p 846393
28/03/2022 239.00p 242.00p 236.00p 236.40p 818946
25/03/2022 233.60p 242.40p 231.80p 239.80p 4846445
24/03/2022 234.00p 236.60p 229.00p 233.80p 957862
23/03/2022 240.00p 241.64p 230.20p 236.40p 1030587
22/03/2022 228.00p 241.00p 228.00p 239.60p 844962
21/03/2022 241.20p 241.20p 230.40p 232.40p 883694
18/03/2022 234.40p 237.20p 226.60p 235.40p 2764584
17/03/2022 239.20p 239.20p 225.20p 232.60p 1335194
16/03/2022 228.00p 231.20p 218.60p 229.80p 3849257
15/03/2022 230.40p 230.40p 206.60p 217.60p 2143024
14/03/2022 246.40p 246.40p 232.80p 232.80p 2066934
11/03/2022 243.00p 248.40p 239.00p 240.00p 866960
10/03/2022 258.00p 258.00p 241.20p 241.20p 1142950
09/03/2022 238.20p 254.80p 233.60p 254.80p 1113683
08/03/2022 239.20p 243.20p 230.20p 233.00p 1838339
07/03/2022 245.80p 249.00p 232.60p 239.40p 1787353
04/03/2022 266.00p 268.80p 250.20p 250.20p 1467502
03/03/2022 275.00p 282.00p 266.80p 269.00p 1078621
02/03/2022 270.80p 282.80p 269.40p 279.40p 4184163
01/03/2022 277.00p 283.40p 272.80p 273.40p 1432007
28/02/2022 266.00p 284.40p 266.00p 283.60p 1807393
25/02/2022 263.20p 276.20p 263.20p 274.80p 1648266
24/02/2022 262.00p 265.40p 256.60p 265.40p 1667243
23/02/2022 286.00p 286.00p 273.20p 273.40p 1066850
22/02/2022 276.80p 278.60p 271.00p 274.00p 1077084
21/02/2022 285.00p 285.00p 271.60p 280.20p 950006
18/02/2022 282.00p 286.00p 277.40p 277.40p 1027751
17/02/2022 290.00p 290.00p 281.40p 284.20p 3425528
16/02/2022 280.80p 289.60p 280.80p 286.60p 2945748
15/02/2022 271.80p 283.17p 270.80p 281.00p 4800844
14/02/2022 271.00p 275.40p 270.00p 272.20p 3204973
11/02/2022 282.40p 284.20p 278.20p 279.40p 1044281
10/02/2022 291.00p 291.00p 280.40p 283.20p 1298786
09/02/2022 287.20p 292.60p 285.40p 286.00p 3834902
08/02/2022 285.00p 288.40p 277.60p 281.60p 1037057
07/02/2022 298.60p 298.60p 286.60p 286.60p 2037282
04/02/2022 306.00p 306.00p 292.00p 293.40p 1991808
03/02/2022 299.80p 313.40p 299.80p 301.00p 5219374
02/02/2022 315.00p 316.40p 310.80p 313.60p 648426
01/02/2022 314.20p 315.51p 306.20p 310.40p 1091448
31/01/2022 301.60p 305.74p 298.40p 304.40p 1173735
28/01/2022 301.60p 305.40p 294.80p 302.00p 2150415
27/01/2022 315.00p 315.00p 266.60p 294.00p 3339429
26/01/2022 299.00p 323.20p 299.00p 323.20p 1286860
25/01/2022 328.00p 328.00p 305.00p 306.00p 1129113
24/01/2022 343.20p 343.20p 310.00p 313.00p 1129575
21/01/2022 323.40p 333.68p 323.40p 329.20p 924300
20/01/2022 330.00p 336.40p 328.60p 334.80p 753819
19/01/2022 331.20p 332.60p 325.60p 327.40p 1221557
18/01/2022 339.20p 341.40p 331.00p 331.40p 1102977
17/01/2022 327.40p 342.80p 324.80p 340.00p 1124576
14/01/2022 343.00p 343.00p 325.80p 328.00p 1327604
13/01/2022 344.60p 345.40p 336.40p 345.40p 1414768
12/01/2022 360.00p 362.60p 345.40p 345.80p 1233028
10/01/2022 372.80p 372.80p 349.20p 349.20p 7663405
07/01/2022 375.60p 379.60p 366.20p 371.80p 1513033
06/01/2022 380.00p 401.00p 366.60p 376.20p 6260476
05/01/2022 448.20p 448.20p 414.60p 421.40p 860038
04/01/2022 433.60p 437.40p 428.80p 429.80p 839073
03/01/2022 427.00p 432.20p 424.40p 428.00p 197233
31/12/2021 427.00p 432.20p 424.40p 428.00p 197233
30/12/2021 416.80p 433.60p 416.80p 426.80p 357106
29/12/2021 417.40p 429.80p 415.20p 423.20p 443209
28/12/2021 431.80p 431.80p 408.80p 414.40p 127832
27/12/2021 431.80p 431.80p 408.80p 414.40p 127832
24/12/2021 431.80p 431.80p 408.80p 414.40p 127832
23/12/2021 399.80p 413.60p 399.80p 413.00p 265989
22/12/2021 384.80p 402.80p 384.80p 399.60p 2682920
21/12/2021 385.60p 393.60p 385.60p 390.40p 355724
20/12/2021 366.00p 388.40p 366.00p 384.80p 250687
17/12/2021 381.80p 392.80p 378.40p 387.40p 1144714
16/12/2021 409.60p 409.60p 386.00p 386.00p 676640
15/12/2021 380.60p 397.80p 380.60p 388.00p 2007218

*Close Price adjusted for both dividends and splits