LSE - Delayed Quote
GBp
Dr. Martens plc (DOCS.L)
65.60
-0.10
(-0.15%)
At close: October 30 at 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.70
67.50
65.20
65.60
65.60
792,437
Oct 29, 2026
69.30
69.30
65.56
65.70
65.70
513,017
Oct 28, 2026
64.10
67.10
64.10
66.00
66.00
547,887
Oct 27, 2026
65.80
66.00
65.05
65.90
65.90
701,416
Oct 26, 2026
64.50
67.60
64.50
65.80
65.80
822,469
Oct 23, 2026
65.00
67.50
64.60
65.60
65.60
1,331,619
Oct 22, 2026
69.00
69.00
65.10
65.90
65.90
1,200,299
Oct 21, 2026
70.70
70.70
66.00
66.10
66.10
1,480,832
Oct 20, 2026
71.00
71.00
66.60
67.20
67.20
641,233
Oct 19, 2026
72.00
72.00
67.70
67.70
67.70
852,441
Oct 16, 2026
68.00
70.00
68.00
68.80
68.80
1,483,661
Oct 15, 2026
65.40
70.00
65.40
68.20
68.20
941,625
Oct 14, 2026
68.20
69.90
67.70
68.00
68.00
687,907
Oct 13, 2026
69.10
69.90
68.20
68.90
68.90
454,001
Oct 12, 2026
71.50
71.50
67.70
68.90
68.90
607,227
Oct 9, 2026
64.40
70.29
64.40
68.00
68.00
932,972
Oct 8, 2026
67.60
67.90
66.20
67.80
67.80
775,050
Oct 7, 2026
64.30
68.40
64.30
67.90
67.90
982,217
Oct 6, 2026
67.90
67.90
66.00
66.20
66.20
530,001
Oct 5, 2026
67.70
67.90
65.80
66.20
66.20
401,315
Oct 2, 2026
64.20
67.90
64.20
66.60
66.60
562,887
Oct 1, 2026
67.00
69.92
67.00
67.10
67.10
693,646
Sep 30, 2026
70.20
71.50
68.10
70.10
70.10
1,042,641
Sep 29, 2026
70.20
70.20
68.85
69.20
69.20
470,467
Sep 28, 2026
64.40
69.50
64.40
68.90
68.90
767,571
Sep 25, 2026
69.50
69.50
67.00
67.80
67.80
664,683
Sep 24, 2026
67.00
68.60
66.30
67.60
67.60
799,772
Sep 23, 2026
67.00
68.30
65.60
67.10
67.10
568,820
Sep 22, 2026
69.60
69.60
66.60
68.00
68.00
945,410
Sep 21, 2026
67.50
68.90
67.50
68.50
68.50
2,099,708
Sep 18, 2026
64.40
68.60
64.40
67.30
67.30
1,813,185
Sep 17, 2026
64.40
68.00
64.40
67.00
67.00
1,060,641
Sep 16, 2026
66.00
67.30
63.70
67.00
67.00
1,001,364
Sep 15, 2026
63.80
66.37
63.00
65.00
65.00
1,693,220
Sep 14, 2026
62.30
66.20
62.30
64.40
64.40
1,189,642
Sep 11, 2026
66.70
66.70
63.30
65.00
65.00
1,333,596
Sep 10, 2026
68.00
71.00
65.20
65.20
65.20
2,590,940
Sep 9, 2026
71.90
71.90
68.60
69.50
69.50
842,123
Sep 8, 2026
71.20
72.80
68.94
69.80
69.80
2,279,670
Sep 7, 2026
75.00
75.00
71.20
71.20
71.20
532,776
Sep 4, 2026
73.50
73.90
70.50
72.00
72.00
572,262
Sep 3, 2026
76.00
76.00
70.40
71.20
71.20
1,442,805
Sep 2, 2026
77.00
77.00
72.26
73.10
73.10
807,763
Sep 1, 2026
77.40
77.40
73.60
73.60
73.60
2,101,373
Aug 28, 2026
75.20
78.80
75.20
77.60
77.60
1,392,556
Aug 27, 2026
1.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
79.60
82.00
76.90
77.40
77.40
1,274,570
Aug 26, 2026
80.70
82.60
79.00
80.40
80.38
613,367
Aug 25, 2026
80.00
82.90
78.80
78.80
78.78
1,378,088
Aug 24, 2026
83.00
83.00
79.10
81.00
80.98
457,425
Aug 21, 2026
82.10
82.70
78.80
81.80
81.78
851,240
Aug 20, 2026
90.00
90.00
78.50
78.90
78.88
2,714,951
Aug 19, 2026
86.00
87.00
85.00
85.60
85.58
2,888,589
Aug 18, 2026
82.90
88.40
82.90
86.00
85.98
4,623,784
Aug 17, 2026
88.40
88.40
85.20
87.00
86.98
2,351,292
Aug 14, 2026
90.00
90.00
83.90
87.90
87.88
1,051,724
Aug 13, 2026
89.00
89.80
86.50
88.50
88.48
1,436,157
Aug 12, 2026
88.70
88.72
84.50
88.20
88.18
1,560,243
Aug 11, 2026
85.00
87.10
83.20
86.20
86.18
1,719,854
Aug 10, 2026
83.50
84.72
82.03
83.80
83.78
1,101,238
Aug 7, 2026
82.20
83.80
82.10
83.60
83.58
742,510
Aug 6, 2026
81.00
82.70
78.10
82.20
82.18
1,290,767
Aug 5, 2026
79.40
81.06
78.81
80.60
80.58
1,386,035
Aug 4, 2026
73.90
79.50
73.80
79.40
79.38
579,800
Aug 3, 2026
78.70
82.30
77.10
77.70
77.68
1,124,527
Jul 31, 2026
75.10
79.80
73.30
77.40
77.38
665,700
Jul 30, 2026
80.00
80.00
74.40
77.70
77.68
894,448
Jul 29, 2026
80.00
80.00
76.40
78.20
78.18
790,623
Jul 28, 2026
76.00
78.90
75.70
78.30
78.28
857,435
Jul 27, 2026
72.50
77.60
72.50
76.00
75.98
588,528
Jul 24, 2026
74.10
74.90
70.10
73.80
73.78
527,290
Jul 23, 2026
73.00
77.30
73.00
73.90
73.88
430,589
Jul 22, 2026
71.10
76.40
71.10
75.60
75.58
753,755
Jul 21, 2026
70.70
75.10
70.70
74.60
74.58
629,017
Jul 20, 2026
72.20
77.88
72.20
74.20
74.18
278,524
Jul 17, 2026
73.90
77.80
73.90
75.90
75.88
1,255,187
Jul 16, 2026
69.90
77.60
69.90
76.80
76.78
2,203,377
Jul 15, 2026
75.50
75.50
72.34
74.20
74.18
752,872
Jul 14, 2026
69.10
73.30
69.00
72.70
72.68
832,697
Jul 13, 2026
72.10
74.90
70.82
73.30
73.28
2,607,734
Jul 10, 2026
72.50
74.50
70.50
71.50
71.48
5,213,525
Jul 9, 2026
67.60
72.90
67.60
72.40
72.38
587,656
Jul 8, 2026
72.10
72.90
70.00
70.20
70.19
1,008,661
Jul 7, 2026
72.50
74.10
71.60
72.40
72.38
2,242,087
Jul 6, 2026
71.90
73.10
71.20
72.90
72.88
1,717,264
Jul 3, 2026
73.00
74.00
71.00
71.50
71.48
1,640,016
Jul 2, 2026
71.10
72.20
69.90
71.70
71.68
1,893,188
Jul 1, 2026
68.30
71.40
68.30
70.90
70.89
1,315,003
Jun 30, 2026
72.30
72.30
69.10
69.10
69.09
681,626
Jun 29, 2026
72.40
73.90
70.30
70.50
70.49
1,153,811
Jun 26, 2026
68.40
72.80
68.40
71.70
71.68
1,794,089
Jun 25, 2026
70.00
72.40
69.80
72.00
71.98
2,017,546
Jun 24, 2026
72.30
72.30
69.00
70.20
70.19
1,489,581
Jun 23, 2026
68.00
70.40
68.00
69.30
69.29
1,303,505
Jun 22, 2026
70.60
70.90
68.90
70.10
70.09
933,936
Jun 19, 2026
73.20
73.20
70.00
70.00
69.99
3,330,575
Jun 18, 2026
69.80
73.00
69.10
72.30
72.28
1,400,638
Jun 17, 2026
73.60
73.60
70.20
70.50
70.49
1,027,028
Jun 16, 2026
75.60
75.60
71.70
72.50
72.48
1,090,750
Jun 15, 2026
77.10
77.10
71.80
72.10
72.08
798,677
Jun 12, 2026
75.50
76.70
72.10
73.30
73.28
2,108,925
Jun 11, 2026
73.60
75.40
72.60
73.60
73.58
1,263,164
Jun 10, 2026
71.70
74.80
71.70
73.90
73.88
1,082,671
Jun 9, 2026
74.00
74.00
70.60
72.40
72.38
1,399,250
Jun 8, 2026
69.90
71.60
69.60
71.50
71.48
1,044,019
Jun 5, 2026
74.00
74.00
69.59
71.00
70.98
1,060,134
Jun 4, 2026
70.10
72.10
68.20
71.00
70.98
1,317,574
Jun 3, 2026
72.40
73.20
70.00
71.50
71.48
1,065,216
Jun 2, 2026
69.20
73.80
69.20
72.80
72.78
661,145
Jun 1, 2026
75.00
75.00
72.00
72.30
72.28
837,309
May 29, 2026
75.50
75.50
72.54
74.00
73.98
5,302,653
May 28, 2026
72.00
75.10
72.00
73.50
73.48
2,496,769
May 27, 2026
71.30
73.60
71.00
73.20
73.18
2,048,354
May 26, 2026
72.30
72.30
67.00
70.30
70.29
1,567,769
May 22, 2026
71.10
71.10
67.94
69.60
69.59
1,631,877
May 21, 2026
71.00
71.00
67.00
67.80
67.79
1,542,560
May 20, 2026
66.40
69.00
65.10
67.10
67.09
2,293,677
May 19, 2026
65.90
72.00
64.70
66.40
66.39
3,261,872
May 18, 2026
61.30
65.00
60.10
64.30
64.29
1,024,921
May 15, 2026
63.20
65.13
61.10
62.30
62.29
1,491,536
May 14, 2026
62.70
64.40
61.60
64.40
64.39
818,913
May 13, 2026
60.00
63.90
60.00
60.70
60.69
1,234,844
May 12, 2026
62.40
63.20
60.80
62.20
62.19
550,285
May 11, 2026
65.70
66.30
63.10
63.20
63.19
864,126
May 8, 2026
62.90
66.30
62.20
65.00
64.99
902,339
May 7, 2026
63.60
66.00
62.80
64.70
64.69
1,689,063
May 6, 2026
62.50
64.70
61.50
63.00
62.99
864,459
May 5, 2026
60.00
63.50
60.00
62.10
62.09
751,010
May 1, 2026
61.90
63.30
61.70
62.00
61.99
308,877
Apr 30, 2026
60.80
62.90
60.70
62.20
62.19
531,302
Apr 29, 2026
65.90
65.90
60.60
61.00
60.99
1,509,608
Apr 28, 2026
67.30
68.50
62.30
62.40
62.39
801,241
Apr 27, 2026
62.50
65.90
62.50
63.00
62.99
731,675
Apr 24, 2026
66.00
66.70
63.30
64.10
64.09
934,828
Apr 23, 2026
71.90
71.90
66.00
66.50
66.49
2,164,975
Apr 22, 2026
72.30
72.30
68.15
68.50
68.49
699,406
Apr 21, 2026
68.40
70.10
66.00
69.30
69.29
525,827
Apr 20, 2026
71.00
71.00
66.90
67.50
67.49
785,492
Apr 17, 2026
66.70
70.20
65.50
69.90
69.89
679,915
Apr 16, 2026
66.40
68.70
65.00
67.30
67.29
911,940
Apr 15, 2026
66.00
66.40
63.10
66.40
66.39
1,147,253
Apr 14, 2026
65.00
66.50
64.10
65.80
65.79
1,540,557
Apr 13, 2026
66.00
66.00
62.70
64.30
64.29
446,471
Apr 10, 2026
64.60
66.40
64.50
65.20
65.19
734,830
Apr 9, 2026
62.00
66.40
62.00
64.60
64.59
621,000
Apr 8, 2026
64.10
66.80
61.50
66.40
66.39
1,772,909
Apr 7, 2026
62.20
65.70
62.20
62.90
62.89
562,278
Apr 2, 2026
60.55
64.75
60.55
64.20
64.19
695,156
Apr 1, 2026
65.00
65.00
62.15
63.50
63.49
609,212
Mar 31, 2026
64.75
64.95
61.70
62.95
62.94
713,824
Mar 30, 2026
59.35
62.70
59.35
62.70
62.69
995,225
Mar 27, 2026
65.00
65.00
60.95
62.40
62.39
728,722
Mar 26, 2026
60.95
64.55
60.95
63.75
63.74
619,401
Mar 25, 2026
63.60
63.95
61.35
62.65
62.64
579,192
Mar 24, 2026
60.90
63.05
59.15
62.30
62.29
883,248
Mar 23, 2026
63.60
64.45
59.90
63.00
62.99
1,556,250
Mar 20, 2026
62.40
62.90
60.95
62.85
62.84
5,685,556
Mar 19, 2026
60.00
63.10
60.00
61.65
61.64
1,382,917
Mar 18, 2026
60.10
65.20
60.10
62.05
62.04
2,175,415
Mar 17, 2026
65.00
65.00
61.35
62.55
62.54
2,013,443
Mar 16, 2026
62.55
65.00
61.60
63.05
63.04
967,395
Mar 13, 2026
62.00
64.85
61.00
62.55
62.54
1,459,879
Mar 12, 2026
60.80
63.85
60.80
63.15
63.14
894,824
Mar 11, 2026
61.45
64.45
61.45
63.50
63.49
596,005
Mar 10, 2026
60.00
64.70
60.00
64.05
64.04
894,105
Mar 9, 2026
64.85
65.80
61.95
62.55
62.54
1,058,680
Mar 6, 2026
62.60
66.95
62.60
66.00
65.99
1,158,650
Mar 5, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
66.00
66.75
64.50
65.60
65.59
1,332,873
Mar 4, 2026
66.00
67.25
64.30
66.55
66.53
2,790,445
Mar 3, 2026
67.35
67.60
65.25
65.25
65.23
1,295,342
Mar 2, 2026
68.00
68.75
67.10
67.45
67.43
3,796,268
Feb 27, 2026
68.65
70.50
68.65
69.30
69.28
2,032,245
Feb 26, 2026
68.60
70.00
68.60
69.65
69.63
866,802
Feb 25, 2026
68.95
69.70
68.30
68.70
68.68
970,930
Feb 24, 2026
68.10
69.45
67.80
68.50
68.48
1,637,001
Feb 23, 2026
67.65
69.45
67.00
68.00
67.98
758,257
Feb 20, 2026
69.50
69.50
66.90
68.10
68.08
1,378,622
Feb 19, 2026
67.80
71.15
67.25
67.25
67.23
871,899
Feb 18, 2026
69.00
69.80
68.35
69.70
69.68
1,268,621
Feb 17, 2026
69.25
69.25
66.20
68.35
68.33
723,254
Feb 16, 2026
68.00
70.41
67.75
68.55
68.53
1,550,138
Feb 13, 2026
70.00
71.60
67.05
68.00
67.98
3,213,271
Feb 12, 2026
67.20
70.24
66.65
67.25
67.23
1,082,374
Feb 11, 2026
67.85
69.55
67.85
68.20
68.18
1,447,582
Feb 10, 2026
70.90
70.90
66.90
68.75
68.73
2,766,955
Feb 9, 2026
70.65
70.65
67.01
67.15
67.13
1,178,476
Feb 6, 2026
64.80
67.80
64.80
67.35
67.33
2,351,309
Feb 5, 2026
66.60
67.90
66.30
67.30
67.28
1,977,206
Feb 4, 2026
68.00
68.00
65.05
66.85
66.83
1,649,891
Feb 3, 2026
70.00
70.00
65.55
65.60
65.58
2,911,056
Feb 2, 2026
67.25
68.30
66.45
67.45
67.43
1,274,042
Jan 30, 2026
67.85
69.45
66.10
67.35
67.33
1,996,192
Jan 29, 2026
68.00
68.88
65.90
67.60
67.58
4,024,176
Jan 28, 2026
65.00
68.00
64.94
65.70
65.68
5,004,125
Jan 27, 2026
78.30
78.30
64.60
66.90
66.88
9,033,074
Jan 26, 2026
74.80
76.45
73.00
75.65
75.62
1,091,030
Jan 23, 2026
75.70
77.65
72.90
75.20
75.17
721,043
Jan 22, 2026
77.00
78.05
75.60
76.60
76.57
888,813
Jan 21, 2026
77.00
77.00
73.53
75.50
75.47
905,114
Jan 20, 2026
77.60
77.60
73.75
75.25
75.22
743,977
Jan 19, 2026
77.60
77.60
74.05
75.00
74.97
602,570
Jan 16, 2026
77.60
77.60
74.40
75.70
75.67
706,335
Jan 15, 2026
76.00
78.70
75.00
75.95
75.92
725,272
Jan 14, 2026
76.95
78.90
75.30
75.60
75.57
1,440,223
Jan 13, 2026
80.00
80.00
76.65
77.30
77.27
1,160,763
Jan 12, 2026
80.00
80.00
76.80
77.65
77.62
396,108
Jan 9, 2026
80.00
80.00
76.95
77.45
77.42
525,439
Jan 8, 2026
75.00
79.95
75.00
78.00
77.97
781,630
Jan 7, 2026
73.85
79.25
73.85
77.00
76.97
721,861
Jan 6, 2026
72.80
77.65
72.80
77.05
77.02
792,860
Jan 5, 2026
74.75
77.15
74.75
76.50
76.47
1,622,431
Jan 2, 2026
76.70
77.74
74.40
75.00
74.97
552,627
Dec 31, 2025
76.45
78.00
76.40
76.60
76.57
326,071
Dec 30, 2025
78.95
78.95
75.55
76.40
76.37
681,007
Dec 29, 2025
78.80
78.80
74.65
75.75
75.72
346,253
Dec 24, 2025
75.00
78.35
75.00
75.25
75.22
567,831
Dec 23, 2025
75.00
77.70
75.00
75.90
75.87
427,508
Dec 22, 2025
79.55
79.55
74.85
75.95
75.92
466,487
Dec 19, 2025
76.10
80.35
75.20
75.85
75.82
759,517
Dec 18, 2025
82.20
82.20
77.15
77.95
77.92
510,244
Dec 17, 2025
76.10
82.25
76.10
78.65
78.62
473,451
Dec 16, 2025
76.10
78.75
76.10
78.30
78.27
663,973
Dec 15, 2025
76.95
78.25
76.95
78.15
78.12
433,350
Dec 12, 2025
77.00
78.35
76.30
77.10
77.07
624,256
Dec 11, 2025
75.10
77.05
75.10
76.95
76.92
660,868
Dec 10, 2025
76.45
78.30
75.55
75.55
75.52
416,571
Dec 9, 2025
76.40
79.25
76.25
76.65
76.62
782,803
Dec 8, 2025
78.25
80.72
76.85
77.80
77.77
882,617
Dec 5, 2025
79.00
80.45
78.05
78.15
78.12
1,230,233
Dec 4, 2025
80.35
80.35
76.45
78.70
78.67
716,931
Dec 3, 2025
76.00
78.75
75.05
76.75
76.72
635,690
Dec 2, 2025
73.40
77.60
73.40
76.00
75.97
790,812
Dec 1, 2025
77.50
77.50
75.40
77.00
76.97
736,315
Nov 28, 2025
77.85
77.85
75.90
77.30
77.27
1,078,912
Nov 27, 2025
75.60
76.85
75.14
76.40
76.37
915,959
Nov 26, 2025
73.80
77.00
73.80
75.40
75.37
1,562,208
Nov 25, 2025
75.45
75.45
70.00
73.85
73.82
1,523,161
Nov 24, 2025
75.10
75.10
72.10
73.10
73.08
3,029,074
Nov 21, 2025
73.25
76.30
71.65
73.90
73.87
1,388,599
Nov 20, 2025
80.00
84.65
72.25
73.80
73.77
5,433,672
Nov 19, 2025
86.25
86.25
79.43
81.60
81.57
3,217,870
Nov 18, 2025
84.00
84.00
80.15
82.90
82.87
693,588
Nov 17, 2025
88.70
88.70
83.55
84.00
83.97
681,433
Nov 14, 2025
83.30
85.85
82.57
85.75
85.72
1,130,160
Nov 13, 2025
86.35
87.60
83.00
86.00
85.97
775,893
Nov 12, 2025
90.40
90.40
85.83
86.40
86.37
638,280
Nov 11, 2025
84.95
89.85
84.95
86.30
86.27
822,854
Nov 10, 2025
84.45
87.05
82.05
84.95
84.92
838,452
Nov 7, 2025
87.75
89.55
83.85
83.85
83.82
3,042,491
Nov 6, 2025
93.30
93.30
86.65
86.85
86.82
439,704
Nov 5, 2025
87.00
89.44
86.25
89.00
88.97
1,158,673
Nov 4, 2025
87.55
91.95
87.10
88.85
88.82
1,143,117
Nov 3, 2025
88.00
91.95
88.00
89.65
89.62
689,609
Oct 31, 2025
92.75
95.55
89.85
90.90
90.87
836,375
Oct 30, 2025
93.95
93.95
91.05
92.00
91.97
719,208
