Dr. Martens plc (DOCS.L) LSE
64.20
+0.7(+1.10%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
64.20
+0.7(+1.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 60.55 | 64.2 | 64.2 | 64.75 | 60.55 | 689,116 |
| April 01, 2026 | 65 | 63.5 | 63.5 | 65 | 62.15 | 609,213 |
| March 31, 2026 | 64.75 | 62.95 | 62.95 | 64.95 | 61.7 | 706,781 |
| March 30, 2026 | 59.35 | 62.7 | 62.7 | 62.7 | 59.35 | 995,226 |
| March 27, 2026 | 65 | 62.4 | 62.4 | 65 | 60.95 | 714,686 |
| March 26, 2026 | 60.95 | 63.75 | 63.75 | 64.55 | 60.95 | 613,966 |
| March 25, 2026 | 63.6 | 62.65 | 62.65 | 63.95 | 61.35 | 573,979 |
| March 24, 2026 | 60.9 | 62.3 | 62.3 | 63.05 | 59.15 | 883,250 |
| March 23, 2026 | 63.6 | 63 | 63 | 64.45 | 59.9 | 1.56M |
| March 20, 2026 | 62.4 | 62.85 | 62.85 | 62.9 | 60.95 | 3.29M |
| March 19, 2026 | 60 | 61.65 | 61.65 | 63.1 | 60 | 1.38M |
| March 18, 2026 | 60.1 | 62.05 | 62.05 | 65.2 | 60.1 | 2.18M |
| March 17, 2026 | 65 | 62.55 | 62.55 | 65 | 61.35 | 1.83M |
| March 16, 2026 | 62.65 | 63.05 | 63.05 | 65 | 61.6 | 967,397 |
| March 13, 2026 | 62 | 62.55 | 62.55 | 64.85 | 61 | 1.45M |
| March 12, 2026 | 60.8 | 63.15 | 63.15 | 63.85 | 60.8 | 894,826 |
| March 11, 2026 | 61.45 | 63.5 | 63.5 | 64.45 | 61.45 | 591,778 |
| March 10, 2026 | 60 | 64.05 | 64.05 | 64.7 | 60 | 887,503 |
| March 09, 2026 | 64.85 | 62.55 | 62.55 | 65.8 | 61.95 | 1.05M |
| March 06, 2026 | 62.6 | 66 | 66 | 66.95 | 62.6 | 1.15M |
| March 05, 2026 | 66 | 65.6 | 65.6 | 66.75 | 64.5 | 1.33M |
| March 04, 2026 | 66 | 66.55 | 66.55 | 66.9 | 64.3 | 2.79M |
| March 03, 2026 | 67.35 | 65.25 | 65.25 | 67.6 | 65.25 | 1.3M |
| March 02, 2026 | 68 | 67.45 | 67.45 | 69.95 | 66.9 | 3.8M |
| February 27, 2026 | 68.65 | 69.3 | 69.3 | 70.5 | 68.65 | 2.03M |
| February 26, 2026 | 68.6 | 69.65 | 69.65 | 70 | 68.6 | 866,802 |
| February 25, 2026 | 68.95 | 68.7 | 68.7 | 69.7 | 68.3 | 970,930 |
| February 24, 2026 | 68.1 | 68.5 | 68.5 | 69.45 | 67.8 | 1.64M |
| February 23, 2026 | 67.65 | 68 | 68 | 69.45 | 67 | 758,258 |
| February 20, 2026 | 69.5 | 68.1 | 0 | 69.5 | 66.9 | 1.37M |
| February 19, 2026 | 67.8 | 67.25 | 0 | 71.15 | 67.25 | 871,899 |
| February 18, 2026 | 69 | 69.7 | 0 | 69.8 | 68.35 | 1.27M |
| February 17, 2026 | 69.25 | 68.35 | 0 | 69.25 | 66.2 | 723,256 |
| February 16, 2026 | 68 | 68.55 | 0 | 70.41 | 67.75 | 1.55M |
| February 13, 2026 | 70 | 68 | 0 | 71.6 | 67.05 | 3.21M |
| February 12, 2026 | 67.2 | 67.25 | 0 | 70.24 | 66.65 | 1.08M |
| February 11, 2026 | 67.85 | 68.2 | 0 | 69.55 | 67.85 | 1.45M |
| February 10, 2026 | 70.9 | 68.75 | 0 | 70.9 | 66.9 | 2.77M |
| February 09, 2026 | 70.65 | 67.15 | 0 | 70.65 | 67.01 | 1.18M |
| February 06, 2026 | 64.8 | 67.35 | 0 | 67.8 | 64.8 | 2.35M |
| February 05, 2026 | 66.6 | 67.3 | 0 | 67.9 | 66.3 | 1.98M |
| February 04, 2026 | 68 | 66.85 | 0 | 68 | 65.05 | 1.65M |
| February 03, 2026 | 70 | 65.6 | 0 | 70 | 65.55 | 2.91M |
| February 02, 2026 | 67.25 | 67.45 | 0 | 68.3 | 66.45 | 1.27M |
| January 30, 2026 | 67.85 | 67.35 | 0 | 69.45 | 66.1 | 2M |
| January 29, 2026 | 68 | 67.6 | 0 | 68.88 | 65.9 | 4.07M |
| January 28, 2026 | 65 | 65.7 | 0 | 68 | 64.94 | 7.14M |
| January 27, 2026 | 78.3 | 66.9 | 0 | 78.3 | 64.6 | 9.03M |
| January 26, 2026 | 74.8 | 75.65 | 0 | 76.45 | 73 | 1.09M |
| January 23, 2026 | 75.7 | 75.2 | 0 | 77.65 | 72.9 | 721,044 |
| January 22, 2026 | 77 | 76.6 | 0 | 78.05 | 75.6 | 888,813 |
| January 21, 2026 | 77 | 75.5 | 0 | 77 | 73.53 | 905,116 |
| January 20, 2026 | 77.6 | 75.25 | 0 | 77.6 | 73.75 | 743,979 |
| January 19, 2026 | 77.6 | 75 | 0 | 77.6 | 74.05 | 602,570 |
| January 16, 2026 | 77.6 | 75.7 | 0 | 77.6 | 74.4 | 706,469 |
| January 15, 2026 | 76 | 75.95 | 0 | 78.7 | 75 | 725,272 |
| January 14, 2026 | 76.97 | 75.6 | 0 | 78.9 | 75.3 | 1.44M |
| January 13, 2026 | 80 | 77.3 | 0 | 80 | 76.65 | 1.16M |
| January 12, 2026 | 80 | 77.65 | 0 | 80 | 76.8 | 396,108 |
| January 09, 2026 | 80 | 77.45 | 0 | 80 | 76.95 | 525,439 |