Dr. Martens plc (DOCS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.25 | 82.45 | 75.25 | 80.90 | 80.90 | 1,359,302 |
| 02 May 2024 | 77.00 | 77.00 | 77.00 | 78.70 | 78.70 | 9,960,613 |
| 01 May 2024 | 73.50 | 80.30 | 73.50 | 76.85 | 76.85 | 1,009,836 |
| 30 Apr 2024 | 74.95 | 77.50 | 73.95 | 76.00 | 76.00 | 1,371,837 |
| 29 Apr 2024 | 70.45 | 77.30 | 70.00 | 76.30 | 76.30 | 14,894,846 |
| 26 Apr 2024 | 70.05 | 75.10 | 70.05 | 72.70 | 72.70 | 1,116,222 |
| 25 Apr 2024 | 71.15 | 74.55 | 70.05 | 71.35 | 71.35 | 1,712,055 |
| 24 Apr 2024 | 74.25 | 75.40 | 71.20 | 73.00 | 73.00 | 1,472,403 |
| 23 Apr 2024 | 73.00 | 74.80 | 69.85 | 74.05 | 74.05 | 2,063,806 |
| 22 Apr 2024 | 72.75 | 73.18 | 69.20 | 72.10 | 72.10 | 4,732,292 |
| 19 Apr 2024 | 69.10 | 71.95 | 65.65 | 67.30 | 67.30 | 2,654,387 |
| 18 Apr 2024 | 69.00 | 71.15 | 65.65 | 69.85 | 69.85 | 6,263,862 |
| 17 Apr 2024 | 68.00 | 68.30 | 64.20 | 67.00 | 67.00 | 6,879,739 |
| 16 Apr 2024 | 77.15 | 79.00 | 62.00 | 67.00 | 67.00 | 15,244,638 |
| 15 Apr 2024 | 98.50 | 98.50 | 93.69 | 94.95 | 94.95 | 1,004,709 |
| 12 Apr 2024 | 98.80 | 98.80 | 93.00 | 94.00 | 94.00 | 1,239,268 |
| 11 Apr 2024 | 93.00 | 97.30 | 93.00 | 95.95 | 95.95 | 666,194 |
| 10 Apr 2024 | 93.10 | 98.10 | 93.05 | 95.10 | 95.10 | 962,795 |
| 09 Apr 2024 | 95.90 | 99.40 | 92.10 | 95.35 | 95.35 | 1,091,225 |
| 08 Apr 2024 | 95.00 | 98.50 | 92.00 | 96.00 | 96.00 | 1,403,805 |
| 05 Apr 2024 | 95.65 | 96.00 | 92.95 | 93.00 | 93.00 | 826,221 |
| 04 Apr 2024 | 95.00 | 97.00 | 93.10 | 97.00 | 97.00 | 8,728,061 |
| 03 Apr 2024 | 94.80 | 94.95 | 89.60 | 92.80 | 92.80 | 958,818 |
| 02 Apr 2024 | 86.05 | 94.30 | 85.85 | 90.05 | 90.05 | 1,653,744 |
| 28 Mar 2024 | 90.45 | 90.45 | 84.95 | 87.75 | 87.75 | 932,238 |
| 27 Mar 2024 | 84.75 | 89.35 | 84.00 | 88.80 | 88.80 | 821,370 |
| 26 Mar 2024 | 87.15 | 87.15 | 82.30 | 85.45 | 85.45 | 1,173,904 |
| 25 Mar 2024 | 85.10 | 89.15 | 85.10 | 88.00 | 88.00 | 763,754 |
| 22 Mar 2024 | 90.00 | 90.00 | 86.20 | 86.80 | 86.80 | 483,826 |
| 21 Mar 2024 | 87.60 | 91.30 | 85.30 | 87.05 | 87.05 | 627,353 |
| 20 Mar 2024 | 86.00 | 91.55 | 86.00 | 86.55 | 86.55 | 870,491 |
| 19 Mar 2024 | 90.00 | 91.60 | 88.90 | 89.85 | 89.85 | 943,836 |
| 18 Mar 2024 | 90.95 | 91.50 | 85.20 | 90.00 | 90.00 | 396,589 |
| 15 Mar 2024 | 92.50 | 92.50 | 88.55 | 89.50 | 89.50 | 2,957,664 |
| 14 Mar 2024 | 90.00 | 93.16 | 89.25 | 90.60 | 90.60 | 765,641 |
| 13 Mar 2024 | 90.00 | 92.85 | 90.00 | 90.20 | 90.20 | 911,231 |
| 12 Mar 2024 | 92.00 | 92.85 | 88.10 | 91.50 | 91.50 | 630,697 |
| 11 Mar 2024 | 90.00 | 93.25 | 90.00 | 91.85 | 91.85 | 697,035 |
| 08 Mar 2024 | 89.00 | 93.40 | 88.05 | 90.40 | 90.40 | 856,684 |
| 07 Mar 2024 | 89.50 | 93.15 | 87.40 | 90.90 | 90.90 | 746,598 |
| 06 Mar 2024 | 90.65 | 93.40 | 89.90 | 90.30 | 90.30 | 1,007,339 |
| 05 Mar 2024 | 92.10 | 95.00 | 90.05 | 90.95 | 90.95 | 1,109,258 |
| 04 Mar 2024 | 95.90 | 100.00 | 92.65 | 95.00 | 95.00 | 1,124,117 |
| 01 Mar 2024 | 99.00 | 99.00 | 93.45 | 96.75 | 96.75 | 995,097 |
| 29 Feb 2024 | 98.90 | 98.90 | 92.25 | 95.10 | 95.10 | 1,693,866 |
| 28 Feb 2024 | 98.05 | 98.85 | 91.40 | 96.00 | 96.00 | 1,404,863 |
| 27 Feb 2024 | 94.20 | 98.70 | 90.90 | 95.95 | 95.95 | 3,179,354 |
| 26 Feb 2024 | 96.55 | 99.15 | 94.85 | 97.80 | 97.80 | 1,663,061 |
| 23 Feb 2024 | 97.00 | 99.85 | 94.65 | 97.60 | 97.60 | 6,968,186 |
| 22 Feb 2024 | 96.50 | 98.20 | 91.80 | 97.70 | 97.70 | 1,670,719 |
| 21 Feb 2024 | 96.65 | 98.17 | 90.05 | 95.45 | 95.45 | 1,019,126 |
| 20 Feb 2024 | 94.40 | 97.60 | 93.10 | 96.65 | 96.65 | 1,140,446 |
| 19 Feb 2024 | 93.30 | 95.90 | 92.05 | 95.10 | 95.10 | 566,165 |
| 16 Feb 2024 | 96.00 | 96.35 | 92.60 | 95.05 | 95.05 | 1,143,273 |
| 15 Feb 2024 | 87.00 | 93.65 | 87.00 | 93.55 | 93.55 | 1,136,399 |
| 14 Feb 2024 | 88.60 | 92.32 | 87.10 | 89.90 | 89.90 | 1,156,250 |
| 13 Feb 2024 | 88.25 | 90.45 | 85.05 | 87.60 | 87.60 | 1,038,922 |
| 12 Feb 2024 | 86.95 | 88.50 | 84.96 | 87.85 | 87.85 | 862,452 |
| 09 Feb 2024 | 87.25 | 87.90 | 84.20 | 84.85 | 84.85 | 772,151 |
| 08 Feb 2024 | 87.25 | 87.25 | 84.10 | 86.95 | 86.95 | 636,266 |
| 07 Feb 2024 | 85.75 | 87.20 | 83.10 | 84.25 | 84.25 | 961,067 |
| 06 Feb 2024 | 87.25 | 87.25 | 82.07 | 85.65 | 85.65 | 692,772 |
| 05 Feb 2024 | 84.00 | 85.05 | 83.30 | 83.40 | 83.40 | 889,647 |
| 02 Feb 2024 | 85.85 | 87.25 | 83.65 | 83.90 | 83.90 | 886,091 |
| 01 Feb 2024 | 87.45 | 89.90 | 83.15 | 85.25 | 85.25 | 1,777,714 |
| 31 Jan 2024 | 87.90 | 90.05 | 86.25 | 89.10 | 89.10 | 2,125,995 |
| 30 Jan 2024 | 87.80 | 87.80 | 83.05 | 87.65 | 87.65 | 818,248 |
| 29 Jan 2024 | 87.10 | 87.10 | 83.75 | 86.50 | 86.50 | 1,244,776 |
| 26 Jan 2024 | 84.35 | 88.00 | 81.00 | 88.00 | 88.00 | 2,140,503 |
| 25 Jan 2024 | 75.85 | 86.85 | 74.54 | 84.40 | 84.40 | 4,151,777 |
| 24 Jan 2024 | 77.05 | 77.85 | 75.35 | 75.35 | 75.35 | 1,362,314 |
| 23 Jan 2024 | 77.00 | 77.85 | 76.15 | 76.65 | 76.65 | 1,931,068 |
| 22 Jan 2024 | 74.50 | 77.25 | 73.95 | 76.90 | 76.90 | 2,015,240 |
| 19 Jan 2024 | 74.90 | 75.55 | 72.25 | 73.75 | 73.75 | 1,958,570 |
| 18 Jan 2024 | 78.25 | 79.45 | 73.90 | 74.30 | 74.30 | 1,912,103 |
| 17 Jan 2024 | 77.00 | 78.15 | 76.05 | 77.50 | 77.50 | 1,925,278 |
| 16 Jan 2024 | 78.00 | 80.30 | 78.00 | 79.10 | 79.10 | 1,149,340 |
| 15 Jan 2024 | 78.90 | 80.45 | 78.22 | 80.00 | 80.00 | 1,638,511 |
| 12 Jan 2024 | 78.50 | 80.90 | 77.60 | 79.50 | 79.50 | 1,716,059 |
| 11 Jan 2024 | 83.15 | 83.15 | 78.45 | 78.80 | 78.80 | 2,043,931 |
| 10 Jan 2024 | 80.05 | 81.85 | 79.10 | 80.85 | 80.85 | 3,350,871 |
| 09 Jan 2024 | 88.80 | 88.80 | 81.50 | 81.50 | 81.50 | 2,481,145 |
| 08 Jan 2024 | 83.90 | 85.70 | 80.65 | 84.70 | 84.70 | 5,206,461 |
| 05 Jan 2024 | 86.25 | 86.25 | 83.80 | 84.35 | 84.35 | 2,784,478 |
| 04 Jan 2024 | 91.35 | 91.35 | 84.85 | 85.80 | 85.80 | 2,091,739 |
| 04 Jan 2024 | 1.56 Dividend | |||||
| 03 Jan 2024 | 88.40 | 89.40 | 85.30 | 87.15 | 85.59 | 2,324,276 |
| 02 Jan 2024 | 90.35 | 92.90 | 87.90 | 88.35 | 86.77 | 1,583,873 |
| 29 Dec 2023 | 90.50 | 91.00 | 88.50 | 88.60 | 87.01 | 708,497 |
| 28 Dec 2023 | 90.00 | 91.45 | 89.30 | 89.90 | 88.29 | 1,089,552 |
| 27 Dec 2023 | 90.70 | 91.70 | 88.85 | 89.70 | 88.09 | 7,173,973 |
| 22 Dec 2023 | 89.30 | 90.75 | 87.80 | 89.80 | 88.19 | 1,645,148 |
| 21 Dec 2023 | 90.00 | 94.65 | 88.50 | 89.95 | 88.34 | 1,511,751 |
| 20 Dec 2023 | 91.10 | 95.00 | 89.50 | 90.00 | 88.39 | 1,823,846 |
| 19 Dec 2023 | 89.00 | 91.70 | 88.50 | 90.00 | 88.39 | 4,006,982 |
| 18 Dec 2023 | 90.65 | 94.35 | 88.45 | 89.45 | 87.85 | 3,243,257 |
| 15 Dec 2023 | 90.00 | 96.15 | 90.00 | 91.50 | 89.86 | 13,204,592 |
| 14 Dec 2023 | 90.45 | 93.65 | 90.05 | 92.50 | 90.84 | 3,695,461 |
| 13 Dec 2023 | 90.35 | 94.60 | 88.50 | 88.50 | 86.92 | 2,169,314 |
| 12 Dec 2023 | 91.50 | 93.75 | 89.95 | 89.95 | 88.34 | 2,534,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.