Dr. Martens (DOCS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/12/2021 402.20p 404.00p 384.80p 390.60p 1127232
13/12/2021 383.00p 404.00p 383.00p 398.20p 462505
10/12/2021 392.60p 408.40p 387.20p 400.00p 1056055
09/12/2021 410.00p 443.00p 366.80p 390.00p 2163467
08/12/2021 409.00p 414.60p 400.20p 401.00p 479264
07/12/2021 391.40p 413.48p 391.40p 410.00p 795714
06/12/2021 401.20p 401.20p 386.40p 388.60p 431254
03/12/2021 395.60p 406.80p 395.60p 399.40p 541228
02/12/2021 409.60p 412.00p 395.20p 398.20p 539139
01/12/2021 417.60p 418.20p 405.80p 413.60p 719370
30/11/2021 404.40p 404.40p 389.60p 399.80p 1137137
29/11/2021 415.00p 415.00p 402.20p 404.40p 598657
26/11/2021 396.20p 413.20p 392.20p 406.20p 709462
25/11/2021 405.60p 409.20p 389.93p 407.60p 444595
24/11/2021 383.60p 393.40p 382.00p 387.40p 400915
23/11/2021 396.20p 397.40p 383.60p 385.60p 404990
22/11/2021 406.60p 406.60p 394.40p 399.20p 511546
19/11/2021 404.40p 404.40p 389.00p 394.00p 366173
18/11/2021 381.20p 404.60p 381.20p 404.40p 559918
17/11/2021 398.80p 408.40p 398.00p 398.60p 737687
16/11/2021 415.00p 415.00p 396.43p 406.20p 459239
15/11/2021 386.00p 402.80p 385.40p 402.80p 563027
12/11/2021 402.40p 402.40p 384.80p 390.20p 1635350
11/11/2021 383.60p 387.40p 379.40p 386.40p 442529
10/11/2021 386.00p 386.40p 376.80p 380.00p 2079681
09/11/2021 380.20p 386.00p 375.60p 383.20p 2572385
08/11/2021 396.40p 396.40p 373.40p 379.00p 465264
05/11/2021 391.40p 395.20p 379.40p 383.20p 679539
04/11/2021 382.00p 386.80p 369.20p 379.80p 532139
03/11/2021 369.20p 373.20p 366.60p 369.80p 408854
02/11/2021 355.60p 374.00p 355.60p 370.20p 499737
01/11/2021 366.20p 375.40p 362.00p 371.60p 551795
29/10/2021 362.00p 371.80p 361.20p 368.80p 796989
28/10/2021 378.00p 378.00p 360.00p 366.00p 421453
27/10/2021 372.00p 372.80p 363.80p 363.80p 311668
26/10/2021 371.60p 373.58p 368.20p 370.00p 479832
25/10/2021 384.60p 384.60p 363.40p 368.40p 552529
22/10/2021 356.00p 371.80p 356.00p 367.40p 431287
21/10/2021 356.20p 369.80p 356.20p 368.80p 370506
20/10/2021 357.00p 368.20p 357.00p 367.60p 302104
19/10/2021 358.40p 372.79p 358.40p 367.80p 681898
18/10/2021 373.60p 373.60p 360.22p 368.60p 846202
15/10/2021 375.40p 375.40p 362.60p 364.20p 812527
14/10/2021 374.40p 374.40p 359.00p 370.00p 677381
13/10/2021 356.00p 368.20p 356.00p 368.20p 767583
12/10/2021 359.80p 365.60p 359.40p 362.60p 481893
11/10/2021 363.60p 372.00p 362.80p 365.20p 333022
08/10/2021 390.60p 392.40p 368.00p 368.00p 507277
07/10/2021 375.80p 375.80p 365.60p 372.60p 575781
06/10/2021 367.00p 375.80p 366.80p 369.20p 485442
05/10/2021 386.20p 388.18p 378.00p 378.00p 1728833
04/10/2021 408.40p 408.40p 381.00p 386.20p 676251
01/10/2021 375.00p 393.00p 375.00p 389.80p 715333
30/09/2021 398.20p 398.20p 381.40p 394.00p 1139546
29/09/2021 381.20p 385.60p 377.40p 384.00p 602803
28/09/2021 398.60p 398.60p 380.20p 383.00p 1070431
27/09/2021 395.80p 395.80p 382.00p 384.00p 620731
24/09/2021 393.00p 398.16p 390.40p 392.00p 724752
23/09/2021 405.00p 405.00p 396.40p 400.00p 302710
22/09/2021 400.00p 405.60p 398.40p 400.80p 690071
21/09/2021 417.40p 417.40p 400.60p 402.00p 610836
20/09/2021 406.40p 411.20p 391.80p 403.00p 695256
17/09/2021 400.00p 405.40p 392.60p 397.00p 9061279
16/09/2021 400.00p 408.60p 400.00p 403.00p 790434
15/09/2021 411.00p 411.00p 401.40p 403.40p 986719
14/09/2021 413.20p 413.20p 390.80p 400.80p 602461
13/09/2021 408.00p 413.20p 401.80p 403.00p 660415
10/09/2021 410.20p 412.60p 404.80p 406.00p 550306
09/09/2021 398.00p 413.40p 398.00p 407.20p 748730
08/09/2021 425.00p 427.00p 411.00p 413.40p 390456
07/09/2021 441.40p 441.40p 421.00p 421.60p 380916
06/09/2021 425.80p 437.00p 424.20p 425.80p 558478
03/09/2021 426.60p 430.20p 425.60p 428.40p 942376
02/09/2021 405.60p 429.40p 405.60p 427.80p 727738
01/09/2021 426.40p 430.28p 422.00p 425.60p 556896
31/08/2021 419.00p 425.00p 409.28p 422.60p 926191
30/08/2021 424.00p 424.00p 412.40p 418.20p 1097110
27/08/2021 424.00p 424.00p 412.40p 418.20p 1097110
26/08/2021 400.00p 420.60p 400.00p 416.00p 550847
25/08/2021 425.60p 425.60p 408.20p 415.60p 618206
24/08/2021 415.00p 415.00p 400.80p 408.60p 610279
23/08/2021 405.00p 405.60p 399.60p 402.00p 676729
20/08/2021 376.00p 399.00p 376.00p 396.80p 518052
19/08/2021 396.80p 396.80p 378.80p 389.80p 843281
18/08/2021 408.00p 408.00p 389.08p 390.00p 666061
17/08/2021 412.80p 412.80p 390.60p 399.00p 517264
16/08/2021 399.60p 403.60p 396.00p 396.00p 511200
13/08/2021 400.00p 410.80p 399.20p 402.00p 588386
12/08/2021 406.60p 411.40p 399.20p 401.20p 569478
11/08/2021 436.60p 436.60p 404.60p 407.00p 603873
10/08/2021 413.00p 416.80p 407.80p 411.60p 835699
09/08/2021 400.00p 408.40p 398.80p 405.80p 656214
06/08/2021 414.00p 417.40p 404.60p 406.20p 622121
05/08/2021 401.00p 415.00p 401.00p 413.00p 1397944
04/08/2021 420.20p 424.80p 406.40p 409.20p 19141976
03/08/2021 419.60p 432.40p 419.60p 427.80p 1431777
02/08/2021 418.00p 437.40p 418.00p 432.00p 476566
30/07/2021 436.80p 442.00p 429.00p 433.00p 727729
29/07/2021 474.20p 474.20p 428.00p 440.00p 1065964
28/07/2021 442.80p 459.00p 442.80p 454.00p 476565
27/07/2021 443.80p 460.80p 443.80p 456.00p 445777
26/07/2021 477.20p 477.20p 458.80p 459.40p 376205
23/07/2021 438.60p 470.00p 438.60p 469.80p 508808
22/07/2021 454.60p 468.20p 454.60p 459.40p 444914
21/07/2021 448.80p 467.20p 444.00p 464.40p 744890
20/07/2021 471.00p 471.00p 447.00p 455.60p 1126416
19/07/2021 451.40p 451.60p 442.60p 450.80p 523498
16/07/2021 441.20p 460.80p 441.20p 455.00p 557579
15/07/2021 454.80p 463.24p 433.60p 459.80p 766034
14/07/2021 452.00p 464.00p 447.80p 461.20p 1734614
13/07/2021 464.20p 471.40p 452.00p 452.00p 1654121
12/07/2021 436.20p 447.00p 435.40p 446.00p 1108215
09/07/2021 449.00p 449.80p 440.12p 443.00p 609569
08/07/2021 450.00p 450.40p 437.00p 441.40p 5193812
07/07/2021 449.00p 455.40p 447.80p 447.80p 713389
06/07/2021 458.20p 458.39p 446.20p 450.60p 1300390
05/07/2021 441.60p 455.80p 441.60p 453.00p 3054995
02/07/2021 462.00p 462.00p 447.40p 452.00p 860426
01/07/2021 447.20p 458.60p 445.40p 456.40p 2528114
30/06/2021 449.00p 453.00p 443.40p 445.00p 883147
29/06/2021 449.40p 457.80p 444.80p 452.00p 1232512
28/06/2021 452.20p 456.20p 440.31p 448.00p 2476587
25/06/2021 419.80p 439.60p 416.80p 439.60p 1757677
24/06/2021 414.00p 417.60p 407.80p 417.60p 995708
23/06/2021 430.40p 430.40p 412.40p 413.40p 996987
22/06/2021 428.00p 428.00p 397.60p 421.60p 1420415
21/06/2021 421.60p 423.20p 395.80p 412.00p 1907552
18/06/2021 458.00p 458.00p 414.21p 422.40p 17936674
17/06/2021 483.20p 489.80p 420.60p 438.20p 4934151
16/06/2021 502.00p 502.00p 490.60p 495.00p 1088487
15/06/2021 500.50p 507.00p 499.20p 499.20p 1326657
14/06/2021 501.00p 506.50p 498.80p 499.80p 412147
11/06/2021 517.00p 517.00p 499.40p 501.50p 480079
10/06/2021 517.00p 517.00p 498.00p 501.50p 498956
09/06/2021 509.50p 510.97p 500.00p 502.00p 377746
08/06/2021 505.00p 514.50p 501.50p 503.00p 1271268
07/06/2021 485.00p 507.50p 485.00p 503.50p 425191
04/06/2021 510.00p 510.00p 500.50p 503.00p 508263
03/06/2021 475.80p 506.00p 475.80p 500.50p 630501
02/06/2021 505.00p 510.00p 498.80p 500.00p 610225
01/06/2021 493.60p 507.50p 490.17p 498.00p 685170
31/05/2021 480.80p 490.40p 471.00p 490.40p 1001072
28/05/2021 480.80p 490.40p 471.00p 490.40p 1001072
27/05/2021 491.00p 491.00p 473.20p 484.80p 15278412
26/05/2021 469.80p 490.40p 457.68p 485.00p 521426
25/05/2021 503.50p 503.50p 477.00p 482.00p 758078
24/05/2021 469.40p 505.00p 469.40p 500.00p 908462
21/05/2021 455.00p 482.60p 455.00p 480.80p 868464
20/05/2021 449.40p 477.40p 449.40p 471.80p 300016
19/05/2021 455.20p 475.80p 451.40p 473.00p 906776
18/05/2021 461.00p 465.40p 456.60p 459.60p 299885
17/05/2021 469.80p 469.80p 456.61p 457.00p 234204
14/05/2021 468.20p 468.20p 453.00p 457.20p 449741
13/05/2021 475.00p 475.00p 450.00p 459.60p 362066
12/05/2021 470.00p 470.00p 452.80p 462.60p 721382
11/05/2021 486.00p 486.00p 446.60p 450.00p 566566
10/05/2021 482.20p 485.80p 477.20p 480.40p 271607
07/05/2021 494.80p 494.80p 471.40p 482.20p 585756
06/05/2021 480.60p 480.60p 457.39p 475.20p 706917
05/05/2021 498.00p 498.00p 470.20p 471.00p 904537
04/05/2021 483.60p 496.00p 474.20p 479.00p 440272
03/05/2021 477.00p 487.20p 468.20p 483.60p 2023428
30/04/2021 477.00p 487.20p 468.20p 483.60p 2023428
29/04/2021 464.20p 471.00p 450.84p 468.80p 1533138
28/04/2021 457.00p 462.40p 451.60p 453.00p 546608
27/04/2021 450.00p 471.20p 450.00p 457.00p 345118
26/04/2021 473.60p 481.00p 452.90p 465.40p 353983
23/04/2021 473.60p 482.17p 459.60p 461.40p 228208
22/04/2021 469.60p 473.00p 461.21p 467.00p 376090
21/04/2021 463.60p 483.40p 463.60p 466.20p 2089266
20/04/2021 510.00p 510.00p 483.20p 484.80p 575478
19/04/2021 482.20p 506.50p 482.20p 498.60p 650237
16/04/2021 485.00p 498.60p 468.80p 493.60p 384124
15/04/2021 477.80p 487.60p 470.00p 483.60p 336819
14/04/2021 478.00p 482.45p 467.40p 470.00p 574069
13/04/2021 450.00p 471.20p 450.00p 471.20p 304063
12/04/2021 450.00p 469.55p 450.00p 462.20p 816855
09/04/2021 459.00p 465.60p 453.80p 461.80p 552137
08/04/2021 470.00p 470.00p 452.60p 460.00p 865744
07/04/2021 474.00p 474.00p 455.20p 455.20p 669163
06/04/2021 448.00p 469.82p 448.00p 465.20p 305684
02/04/2021 449.80p 464.00p 443.60p 455.00p 491362
01/04/2021 449.80p 464.00p 443.60p 455.00p 491362
31/03/2021 472.60p 472.60p 445.00p 453.20p 445463
30/03/2021 466.00p 473.40p 446.40p 454.00p 497175
29/03/2021 489.40p 489.40p 462.20p 464.00p 303660
26/03/2021 470.00p 473.40p 463.20p 467.60p 475495
25/03/2021 492.00p 492.00p 461.80p 462.00p 587561
24/03/2021 498.20p 502.50p 478.40p 480.60p 855104
23/03/2021 475.00p 498.00p 475.00p 495.00p 472169
22/03/2021 467.00p 476.60p 457.04p 475.00p 511499
19/03/2021 460.00p 466.40p 450.20p 466.40p 21704024
18/03/2021 461.60p 465.80p 453.00p 458.00p 1658414
17/03/2021 467.50p 469.00p 459.70p 461.30p 585640
16/03/2021 467.50p 469.00p 449.20p 465.40p 1211852
15/03/2021 475.80p 475.80p 446.00p 451.80p 1302384
12/03/2021 466.00p 469.50p 449.10p 462.20p 752830
11/03/2021 466.70p 466.70p 449.60p 451.00p 511042
10/03/2021 475.00p 475.00p 451.61p 456.30p 250664
09/03/2021 436.00p 473.50p 429.50p 470.00p 1066564

*Close Price adjusted for both dividends and splits