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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	76.97	75.6	75.6	78.9	75.3	1.44M
January 13, 2026	80	77.3	77.3	80	76.65	1.16M
January 12, 2026	80	77.65	77.65	80	76.8	396,108
January 09, 2026	80	77.45	77.45	80	76.95	525,439
January 08, 2026	75	78	78	79.95	75	781,630
January 07, 2026	73.85	77	77	79.25	73.85	721,861
January 06, 2026	72.8	77.05	77.05	77.65	72.8	788,289
January 05, 2026	74.75	76.5	76.5	77.15	74.75	1.62M
January 02, 2026	76.7	75	75	77.74	74.4	552,627
December 31, 2025	77.06	76.6	76.6	78	76.4	326,071
December 30, 2025	78.95	76.4	76.4	78.95	75.55	681,007
December 29, 2025	78.8	75.75	75.75	78.8	74.65	346,253
December 24, 2025	75	75.25	75.25	78.35	75	567,832
December 23, 2025	75	75.9	75.9	77.7	75	427,509
December 22, 2025	79.55	75.95	75.95	79.55	74.85	466,487
December 19, 2025	76.1	75.85	75.85	80.35	75.2	759,517
December 18, 2025	82.2	77.95	77.95	82.2	77.15	510,244
December 17, 2025	76.1	78.65	78.65	82.25	76.1	473,452
December 16, 2025	76.1	78.3	78.3	78.75	76.1	663,975
December 15, 2025	76.95	78.15	78.15	78.25	76.95	433,351
December 12, 2025	77	77.15	77.15	78.35	76.3	441,138
December 11, 2025	75.1	76.95	76.95	77.05	75.1	660,868
December 10, 2025	76.45	75.55	75.55	78.3	75.55	416,571
December 09, 2025	76.4	76.65	76.65	79.25	76.25	782,806
December 08, 2025	78.25	77.8	77.8	80.72	76.85	882,617
December 05, 2025	79	78.15	78.15	80.45	78.05	1.23M
December 04, 2025	80.35	78.7	78.7	80.35	76.45	716,932
December 03, 2025	76	76.75	76.75	78.75	75.05	635,690
December 02, 2025	73.4	76	76	77.6	73.4	790,812
December 01, 2025	77.5	77	77	77.5	75.4	736,315
November 28, 2025	77.85	77.3	77.3	77.85	75.9	1.08M
November 27, 2025	75.6	76.4	76.4	76.85	75.14	915,959
November 26, 2025	73.8	75.4	75.4	77	73.8	1.56M
November 25, 2025	75.45	73.85	73.85	75.45	70	1.52M
November 24, 2025	75.1	73.1	73.1	75.1	72.1	3.03M
November 21, 2025	73.25	73.9	73.9	76.3	71.65	1.39M
November 20, 2025	80	73.8	73.8	84.65	72.25	5.43M
November 19, 2025	86.25	81.6	81.6	86.25	79.43	3.16M
November 18, 2025	84	82.9	82.9	84	80.15	693,590
November 17, 2025	88.7	84	84	88.7	83.55	681,433
November 14, 2025	83.3	85.75	85.75	85.85	82.57	1.13M
November 13, 2025	84.61	86	86	87.6	83	775,893
November 12, 2025	90.4	86.4	86.4	90.4	85.83	638,280
November 11, 2025	84.95	86.3	86.3	89.85	84.95	822,854
November 10, 2025	84.45	84.95	84.95	87.05	82.05	838,500
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

Dr. Martens plc (DOCS.L) LSE