Dr. Martens plc - DOCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	87.75	83.85	83.85	89.55	83.85	2.13M
November 06, 2025	93.3	86.85	86.85	93.3	86.65	439,705
November 05, 2025	88.05	89	89	89.44	86.25	1.16M
November 04, 2025	90.79	88.85	88.85	91.95	87.1	1.14M
November 03, 2025	88	89.65	89.65	91.95	88	689,609
October 31, 2025	95.55	90.9	90.9	95.55	89.85	836,376
October 30, 2025	93.95	92	92	93.95	91.05	719,209
October 29, 2025	90.75	93	93	94.35	87.9	633,190
October 28, 2025	93.95	93.65	93.65	95.95	91.9	407,255
October 27, 2025	95.43	93.95	93.95	95.43	92	739,382
October 24, 2025	90.25	95	95	97.05	90.25	913,702
October 23, 2025	92	94.7	94.7	96.85	92	828,885
October 22, 2025	91.5	93.55	93.55	95.01	91.5	1.66M
October 21, 2025	90.95	94	94	94	86.8	611,475
October 20, 2025	91.65	91.75	91.75	91.75	87.75	1.34M
October 17, 2025	87.1	89.2	89.2	91	87.1	529,710
October 16, 2025	85.8	91.05	91.05	91.5	85.8	759,174
October 15, 2025	88.4	89.95	89.95	92.85	85.05	2.79M
October 14, 2025	90	88.5	88.5	90	86.7	929,784
October 13, 2025	88.7	88.9	88.9	90.05	87.25	1.01M
October 10, 2025	88.9	87.4	87.4	90.55	87.4	2.11M
October 09, 2025	88.7	90.45	90.45	93.55	88.6	925,210
October 08, 2025	90.25	91.55	91.55	91.95	85.05	696,083
October 07, 2025	92.09	90.2	90.2	92.85	90.05	1.64M
October 06, 2025	94.8	91.95	91.95	94.8	91.4	805,008
October 03, 2025	98	93.35	93.35	98	93.35	3.87M
October 02, 2025	97.85	94.6	94.6	100	94.2	2.3M
October 01, 2025	100	97.7	97.7	100.7	97.55	1.33M
September 30, 2025	95.1	99.35	99.35	100.87	94.6	2.85M
September 29, 2025	94.99	95.55	95.55	95.95	93.45	6.9M
September 26, 2025	93	94.6	94.6	95.05	90.45	7.84M
September 25, 2025	91.1	91.5	91.5	93	91.1	552,422
September 24, 2025	92.6	92.75	92.75	93.95	90.75	2.23M
September 23, 2025	91.25	92.5	92.5	93.85	90.5	823,522
September 22, 2025	91.9	91.25	91.25	92.05	89.53	1.05M
September 19, 2025	93	90.3	90.3	93.4	88.84	2.86M
September 18, 2025	96	92.85	92.85	96	92	1.1M
September 17, 2025	92	93.8	93.8	95	90.75	1.56M
September 16, 2025	88	91.2	91.2	92.86	87.95	956,834
September 15, 2025	93.3	90.15	90.15	96.5	90.05	970,501
September 12, 2025	90.4	92	92	92.55	89.1	3.76M
September 11, 2025	90.1	90.6	90.6	91	89.2	955,187
September 10, 2025	89.75	90	90	91.45	88.05	911,897
September 09, 2025	92	90.1	90.1	92.7	89.6	821,734
September 08, 2025	93	91.75	91.75	94.85	90.35	1.14M
September 05, 2025	86.85	92.05	92.05	92.75	86.85	1.06M
September 04, 2025	91	90.45	90.45	92.1	90.15	1.01M
September 03, 2025	87.15	91	91	91.36	87.15	1.11M
September 02, 2025	89	90	90	91.7	89	1.22M
September 01, 2025	91	90.5	90.5	91.85	89.15	781,130
August 29, 2025	93	90.65	90.65	93	88.9	971,214
August 28, 2025	89.2	89.55	89.55	92.9	89	1.49M
August 27, 2025	91.25	92.9	91.2	94.35	91.1	1.38M
August 26, 2025	91.5	91.5	91.5	92.7	88.95	1.11M
August 22, 2025	88.45	91.15	91.15	92.35	86.65	913,478
August 21, 2025	84	87.95	87.95	90	84	1.18M
August 20, 2025	84.45	87.7	87.7	87.7	84.1	1.41M
August 19, 2025	81.84	84.45	84.45	86	80.75	1.77M
August 18, 2025	75.5	81.05	81.05	83	75	1.47M
August 15, 2025	74.85	74.7	74.7	77.35	74.25	331,279

Dr. Martens plc (DOCS.L) LSE