Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/01/2024 87.90p 90.05p 86.25p 89.10p 1680799
30/01/2024 87.80p 87.80p 83.05p 87.65p 673108
29/01/2024 87.10p 87.10p 83.75p 86.50p 1011076
26/01/2024 84.35p 88.00p 81.00p 88.00p 1343720
25/01/2024 75.85p 86.85p 74.54p 84.40p 3225972
24/01/2024 77.05p 77.85p 75.35p 75.35p 1176426
23/01/2024 77.00p 77.85p 76.15p 76.65p 1710495
22/01/2024 74.50p 77.25p 73.95p 76.90p 2187166
19/01/2024 74.90p 75.55p 72.25p 73.75p 1537897
18/01/2024 78.25p 79.45p 73.90p 74.30p 3151515
17/01/2024 77.00p 78.15p 76.05p 77.50p 1496657
16/01/2024 78.00p 80.30p 78.00p 79.10p 991629
15/01/2024 79.55p 80.45p 78.22p 80.00p 1325004
12/01/2024 78.50p 80.90p 77.60p 79.50p 1483851
11/01/2024 83.15p 83.15p 78.45p 78.80p 1737283
10/01/2024 80.05p 81.85p 79.10p 80.85p 2115672
09/01/2024 88.80p 88.80p 81.50p 81.50p 1432965
08/01/2024 83.90p 85.70p 80.65p 84.70p 3658573
05/01/2024 86.25p 86.25p 83.80p 84.35p 2192651
04/01/2024 91.35p 91.35p 84.85p 85.80p 1168860
03/01/2024 88.40p 89.40p 85.30p 87.15p 1911567
02/01/2024 90.35p 92.90p 87.90p 88.35p 977929
29/12/2023 90.50p 91.00p 88.50p 88.60p 571035
28/12/2023 90.00p 91.45p 89.30p 89.90p 751423
27/12/2023 90.70p 91.70p 88.85p 89.70p 6836902
22/12/2023 89.30p 90.75p 87.80p 89.80p 1505216
21/12/2023 90.00p 94.65p 88.50p 89.95p 1155503
20/12/2023 91.10p 95.00p 89.49p 90.00p 1364731
19/12/2023 89.00p 91.70p 88.50p 90.00p 1818754
18/12/2023 90.65p 94.35p 88.45p 89.45p 2701626
15/12/2023 90.00p 96.15p 90.00p 91.50p 12458346
14/12/2023 90.45p 93.65p 90.05p 92.50p 3308955
13/12/2023 90.35p 94.60p 88.50p 88.50p 1858011
12/12/2023 91.50p 93.75p 89.95p 89.95p 2118232
11/12/2023 92.25p 96.90p 89.40p 92.00p 3353658
08/12/2023 90.50p 95.90p 90.44p 92.40p 5437251
07/12/2023 95.50p 95.70p 90.67p 90.70p 2895290
06/12/2023 100.30p 100.30p 94.00p 94.00p 2575373
05/12/2023 97.00p 97.00p 93.65p 95.65p 1774396
04/12/2023 95.60p 98.00p 93.25p 93.95p 2251442
01/12/2023 90.85p 98.70p 89.45p 95.50p 5569106
30/11/2023 94.75p 95.10p 79.10p 90.20p 15469375
29/11/2023 110.00p 115.30p 107.90p 114.80p 1322876
28/11/2023 110.20p 111.80p 109.50p 111.70p 930406
27/11/2023 109.00p 111.90p 107.80p 111.00p 1288668
24/11/2023 109.70p 115.00p 105.70p 108.50p 2134960
23/11/2023 113.20p 116.20p 109.40p 110.50p 1910284
22/11/2023 112.00p 117.50p 111.50p 112.60p 1722662
21/11/2023 120.00p 120.00p 112.10p 113.30p 927820
20/11/2023 114.90p 119.20p 114.20p 115.80p 871167
17/11/2023 112.60p 116.50p 112.60p 113.70p 3760482
16/11/2023 115.20p 116.40p 112.40p 112.40p 1788278
15/11/2023 115.00p 121.60p 115.00p 115.20p 2545024
14/11/2023 107.00p 118.20p 106.90p 116.00p 3540609
13/11/2023 114.50p 117.90p 105.80p 108.30p 5185537
10/11/2023 124.40p 124.40p 117.80p 118.80p 1672707
09/11/2023 119.50p 126.30p 119.38p 123.80p 1486347
08/11/2023 121.50p 125.70p 120.40p 122.70p 6191084
07/11/2023 120.90p 123.87p 120.90p 121.20p 4668842
06/11/2023 120.70p 128.00p 120.70p 122.10p 1503385
03/11/2023 126.00p 127.00p 121.10p 123.20p 4458771
02/11/2023 116.00p 124.80p 116.00p 120.90p 5410738
01/11/2023 121.00p 121.00p 116.20p 117.60p 1662469
31/10/2023 121.20p 121.40p 116.40p 116.40p 996724
30/10/2023 118.40p 120.00p 115.60p 118.30p 1026718
27/10/2023 115.00p 119.80p 113.65p 115.00p 898609
26/10/2023 115.70p 117.40p 114.70p 114.70p 1139184
25/10/2023 118.30p 121.35p 114.60p 116.00p 1905347
24/10/2023 119.60p 120.90p 118.10p 119.50p 4980599
23/10/2023 117.00p 118.80p 116.30p 118.00p 911465
20/10/2023 115.00p 119.10p 115.00p 117.40p 1497334
19/10/2023 116.00p 121.00p 115.60p 119.00p 2165386
18/10/2023 117.60p 120.69p 115.30p 115.90p 2395964
17/10/2023 120.80p 122.90p 118.90p 118.90p 2433220
16/10/2023 122.00p 124.90p 121.90p 122.00p 3021852
13/10/2023 125.50p 129.50p 122.80p 123.00p 3057245
12/10/2023 128.90p 130.94p 125.10p 125.10p 4336106
11/10/2023 133.80p 135.50p 129.00p 129.40p 1753006
10/10/2023 137.80p 140.00p 135.10p 136.00p 1252493
09/10/2023 137.90p 138.40p 134.40p 135.30p 689807
06/10/2023 134.00p 139.90p 134.00p 138.30p 1325660
05/10/2023 140.40p 140.40p 133.83p 136.00p 1155842
04/10/2023 130.70p 137.40p 130.70p 134.40p 1622702
03/10/2023 138.60p 139.50p 135.50p 135.50p 1689805
02/10/2023 141.50p 143.60p 137.00p 138.10p 1225913
29/09/2023 141.30p 148.30p 136.33p 141.30p 3197002
28/09/2023 133.90p 142.90p 133.90p 140.20p 7012000
27/09/2023 138.00p 141.80p 137.37p 139.00p 3388619
26/09/2023 141.00p 143.80p 135.90p 142.00p 3563951
25/09/2023 145.50p 145.80p 139.60p 140.20p 636219
22/09/2023 144.40p 147.00p 142.90p 145.70p 1128155
21/09/2023 146.50p 147.00p 143.85p 144.20p 825213
20/09/2023 144.30p 150.80p 143.60p 146.90p 747595
19/09/2023 143.60p 148.84p 142.50p 145.70p 1480648
18/09/2023 149.40p 152.90p 144.80p 144.80p 873683
15/09/2023 153.50p 155.50p 150.44p 151.60p 2357490
14/09/2023 154.10p 155.50p 149.70p 154.00p 1383141
13/09/2023 152.20p 155.30p 146.40p 153.60p 1223004
12/09/2023 154.60p 154.60p 150.70p 150.70p 1033532
11/09/2023 154.00p 154.70p 148.50p 153.00p 832235
08/09/2023 151.90p 155.70p 150.70p 153.50p 842514
07/09/2023 160.00p 160.00p 154.70p 154.70p 2350180
06/09/2023 157.10p 158.00p 154.30p 154.60p 578192
05/09/2023 154.60p 159.50p 152.80p 158.00p 1461447
04/09/2023 155.50p 159.10p 154.55p 156.20p 496624
01/09/2023 157.00p 160.90p 156.20p 156.50p 4547269
31/08/2023 162.00p 162.00p 155.90p 157.20p 3748167
30/08/2023 161.00p 161.80p 155.10p 156.10p 720494
29/08/2023 154.60p 160.50p 153.90p 159.80p 6177157
25/08/2023 151.10p 155.50p 151.10p 153.50p 1387251
24/08/2023 154.50p 156.90p 153.35p 154.20p 1374203
23/08/2023 150.10p 158.10p 150.10p 153.40p 917069
22/08/2023 153.20p 158.40p 152.40p 156.70p 1210296
21/08/2023 150.70p 156.97p 150.70p 151.70p 1336579
18/08/2023 160.00p 160.00p 150.80p 153.10p 2043940
17/08/2023 156.10p 158.49p 153.80p 156.70p 636216
16/08/2023 154.40p 159.52p 153.80p 157.50p 845076
15/08/2023 150.00p 157.40p 150.00p 154.90p 4298000
14/08/2023 152.20p 156.55p 150.20p 154.40p 1240067
11/08/2023 152.00p 155.33p 150.50p 152.40p 1437736
10/08/2023 151.00p 153.00p 149.80p 152.40p 645184
09/08/2023 148.50p 151.08p 146.40p 150.30p 950083
08/08/2023 146.30p 149.10p 144.20p 146.20p 805603
07/08/2023 146.30p 150.95p 145.26p 147.20p 790639
04/08/2023 146.00p 150.60p 144.60p 148.30p 1071176
03/08/2023 141.00p 149.80p 141.00p 144.00p 1199097
02/08/2023 145.00p 145.60p 141.10p 142.30p 1684232
01/08/2023 149.40p 152.40p 144.20p 144.20p 2519260
31/07/2023 148.30p 156.00p 148.30p 152.60p 1572009
28/07/2023 148.90p 150.50p 146.10p 146.10p 858542
27/07/2023 147.10p 151.50p 146.80p 148.90p 4142351
26/07/2023 142.70p 148.40p 142.70p 147.00p 1008188
25/07/2023 146.50p 147.60p 143.00p 145.70p 846716
24/07/2023 141.30p 144.60p 141.30p 144.60p 1262359
21/07/2023 138.70p 143.50p 138.70p 142.10p 542436
20/07/2023 135.20p 143.61p 135.20p 142.00p 911920
19/07/2023 137.80p 142.20p 134.50p 142.20p 2224416
18/07/2023 132.00p 138.80p 132.00p 134.50p 967365
17/07/2023 132.70p 139.20p 129.40p 132.00p 1516181
14/07/2023 126.70p 135.60p 126.00p 132.50p 2451937
13/07/2023 129.00p 136.60p 125.50p 126.00p 3247345
12/07/2023 120.90p 127.10p 120.10p 126.50p 817748
11/07/2023 123.00p 126.96p 123.00p 124.40p 6864582
10/07/2023 114.70p 121.80p 114.00p 121.80p 1166471
07/07/2023 115.00p 116.60p 113.00p 115.10p 686477
06/07/2023 118.60p 122.00p 115.70p 116.20p 918619
05/07/2023 118.00p 125.90p 117.60p 118.70p 3190240
04/07/2023 120.40p 122.28p 119.68p 120.00p 985466
03/07/2023 123.60p 124.80p 120.50p 120.50p 968790
30/06/2023 121.40p 124.30p 119.20p 122.30p 1451159
29/06/2023 126.90p 126.90p 118.60p 119.30p 594497
28/06/2023 121.90p 123.60p 120.30p 122.60p 679252
27/06/2023 121.80p 122.60p 120.10p 120.30p 670750
26/06/2023 121.90p 122.00p 117.30p 120.00p 608632
23/06/2023 125.20p 126.10p 120.70p 120.70p 975359
22/06/2023 125.00p 126.70p 121.60p 125.50p 1037210
21/06/2023 126.00p 130.50p 125.20p 126.30p 1076717
20/06/2023 127.00p 129.00p 126.20p 128.10p 711707
19/06/2023 131.10p 132.60p 127.80p 128.30p 745280
16/06/2023 125.00p 134.80p 125.00p 131.60p 2483039
15/06/2023 127.90p 129.50p 126.10p 129.50p 1377561
14/06/2023 131.60p 133.30p 126.90p 127.50p 1600728
13/06/2023 134.00p 134.00p 127.90p 128.30p 1227570
12/06/2023 124.00p 131.80p 124.00p 130.40p 1128739
09/06/2023 127.80p 128.30p 125.37p 127.50p 2871878
08/06/2023 130.00p 131.30p 125.50p 127.00p 2176206
07/06/2023 133.00p 135.80p 132.00p 134.10p 1356432
06/06/2023 131.80p 133.90p 128.20p 132.70p 2029985
05/06/2023 140.90p 140.90p 134.10p 134.10p 1580841
02/06/2023 138.00p 144.60p 135.30p 139.80p 1572332
01/06/2023 137.00p 147.20p 134.00p 138.00p 4492168
31/05/2023 150.00p 159.80p 149.40p 156.30p 2786205
30/05/2023 154.20p 159.80p 148.50p 153.10p 1602884
26/05/2023 166.80p 168.70p 157.60p 161.30p 934285
25/05/2023 166.00p 168.60p 160.10p 167.00p 429372
24/05/2023 165.00p 165.00p 160.00p 162.40p 1945766
23/05/2023 166.10p 167.90p 164.10p 165.40p 500892
22/05/2023 170.50p 171.80p 166.30p 166.30p 600821
19/05/2023 171.80p 174.70p 170.00p 170.50p 846389
18/05/2023 169.80p 171.70p 168.20p 171.20p 736180
17/05/2023 168.90p 169.20p 164.70p 168.90p 417781
16/05/2023 169.60p 170.00p 167.90p 169.30p 489962
15/05/2023 167.50p 169.70p 165.20p 169.30p 795838
12/05/2023 167.20p 167.50p 164.10p 165.30p 562502
11/05/2023 168.00p 169.10p 164.30p 165.40p 647988
10/05/2023 167.40p 168.10p 163.50p 166.50p 702207
09/05/2023 165.30p 167.80p 163.90p 164.60p 1062166
05/05/2023 165.10p 167.50p 162.40p 165.00p 513516
04/05/2023 158.00p 164.40p 157.30p 163.30p 883095
03/05/2023 156.40p 166.80p 156.40p 162.30p 389612
02/05/2023 165.40p 168.70p 162.89p 164.50p 1246740
28/04/2023 166.00p 170.00p 162.80p 166.10p 3793323
27/04/2023 163.70p 169.30p 162.50p 163.00p 2013584
26/04/2023 166.00p 170.40p 166.00p 166.70p 1617820
25/04/2023 167.00p 171.20p 167.00p 171.20p 1290459
24/04/2023 164.80p 169.45p 164.80p 168.80p 1221022
21/04/2023 162.00p 167.20p 160.10p 166.30p 672664
20/04/2023 159.00p 164.20p 157.50p 162.00p 1099511
19/04/2023 159.20p 165.70p 156.90p 162.60p 1154880
18/04/2023 164.90p 171.40p 164.30p 164.30p 2404161

*Close Price adjusted for both dividends and splits