Dr. Martens plc (DOCS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:28PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 166.10 | 166.40 | 160.90 | 164.70 | 164.70 | 3,645,763 |
| 02 Feb 2023 | 158.60 | 169.70 | 158.60 | 167.10 | 167.10 | 7,455,916 |
| 01 Feb 2023 | 155.00 | 162.80 | 154.80 | 158.00 | 158.00 | 2,831,693 |
| 31 Jan 2023 | 154.90 | 158.30 | 151.20 | 155.20 | 155.20 | 3,487,802 |
| 30 Jan 2023 | 151.80 | 156.00 | 150.00 | 154.90 | 154.90 | 4,257,163 |
| 27 Jan 2023 | 140.90 | 150.25 | 138.80 | 150.00 | 150.00 | 5,352,988 |
| 26 Jan 2023 | 134.50 | 142.31 | 134.50 | 140.50 | 140.50 | 17,816,710 |
| 25 Jan 2023 | 136.70 | 139.60 | 134.20 | 134.20 | 134.20 | 4,544,470 |
| 24 Jan 2023 | 142.90 | 143.70 | 139.00 | 139.00 | 139.00 | 6,116,497 |
| 23 Jan 2023 | 142.50 | 145.90 | 137.07 | 139.70 | 139.70 | 4,676,440 |
| 20 Jan 2023 | 144.00 | 146.12 | 135.40 | 139.60 | 139.60 | 10,551,096 |
| 19 Jan 2023 | 155.40 | 172.60 | 143.20 | 144.90 | 144.90 | 21,016,039 |
| 18 Jan 2023 | 209.80 | 210.40 | 205.00 | 209.20 | 209.20 | 1,356,356 |
| 17 Jan 2023 | 216.00 | 216.00 | 206.60 | 206.60 | 206.60 | 1,848,315 |
| 16 Jan 2023 | 209.00 | 212.60 | 206.55 | 211.80 | 211.80 | 833,335 |
| 13 Jan 2023 | 202.40 | 214.81 | 202.40 | 210.00 | 210.00 | 1,095,238 |
| 12 Jan 2023 | 209.80 | 216.20 | 209.00 | 212.80 | 212.80 | 1,121,306 |
| 11 Jan 2023 | 203.00 | 211.40 | 203.00 | 208.20 | 208.20 | 2,483,670 |
| 10 Jan 2023 | 199.00 | 207.50 | 199.00 | 203.80 | 203.80 | 6,824,016 |
| 09 Jan 2023 | 203.60 | 206.80 | 202.98 | 205.80 | 205.80 | 1,047,742 |
| 06 Jan 2023 | 207.80 | 210.28 | 203.00 | 204.60 | 204.60 | 1,194,219 |
| 05 Jan 2023 | 210.00 | 210.20 | 199.89 | 207.20 | 207.20 | 1,296,585 |
| 04 Jan 2023 | 193.00 | 204.60 | 192.80 | 204.60 | 204.60 | 1,124,384 |
| 03 Jan 2023 | 192.30 | 197.00 | 191.20 | 196.00 | 196.00 | 17,715,505 |
| 30 Dec 2022 | 197.00 | 197.00 | 190.40 | 190.60 | 190.60 | 390,654 |
| 29 Dec 2022 | 192.00 | 193.00 | 185.70 | 193.00 | 193.00 | 17,482,154 |
| 28 Dec 2022 | 183.00 | 189.80 | 183.00 | 188.20 | 188.20 | 1,420,751 |
| 23 Dec 2022 | 181.50 | 185.50 | 180.50 | 182.20 | 182.20 | 380,660 |
| 22 Dec 2022 | 174.00 | 185.60 | 174.00 | 180.70 | 180.70 | 831,451 |
| 21 Dec 2022 | 177.60 | 183.20 | 177.38 | 182.30 | 182.30 | 2,042,791 |
| 20 Dec 2022 | 175.00 | 178.89 | 173.00 | 174.70 | 174.70 | 12,294,022 |
| 19 Dec 2022 | 181.10 | 185.70 | 175.60 | 178.20 | 178.20 | 1,779,922 |
| 16 Dec 2022 | 180.40 | 181.80 | 174.10 | 180.00 | 180.00 | 3,166,019 |
| 15 Dec 2022 | 197.30 | 197.30 | 180.90 | 182.20 | 182.20 | 1,506,927 |
| 14 Dec 2022 | 188.00 | 189.50 | 183.70 | 188.00 | 188.00 | 1,489,629 |
| 13 Dec 2022 | 187.60 | 194.00 | 184.70 | 189.10 | 189.10 | 4,906,255 |
| 12 Dec 2022 | 189.40 | 193.92 | 187.10 | 187.90 | 187.90 | 1,455,280 |
| 09 Dec 2022 | 192.40 | 196.20 | 186.80 | 194.10 | 194.10 | 1,921,727 |
| 08 Dec 2022 | 193.10 | 195.80 | 188.10 | 192.70 | 192.70 | 2,141,231 |
| 07 Dec 2022 | 202.60 | 205.00 | 193.10 | 193.10 | 193.10 | 4,166,231 |
| 06 Dec 2022 | 197.10 | 206.60 | 197.10 | 204.20 | 204.20 | 1,466,065 |
| 05 Dec 2022 | 209.00 | 212.00 | 206.20 | 207.20 | 207.20 | 2,235,412 |
| 02 Dec 2022 | 208.00 | 212.77 | 205.80 | 208.40 | 208.40 | 9,331,809 |
| 01 Dec 2022 | 203.00 | 213.40 | 203.00 | 210.60 | 210.60 | 4,682,169 |
| 30 Nov 2022 | 191.00 | 203.60 | 190.00 | 203.20 | 203.20 | 11,897,240 |
| 29 Nov 2022 | 193.10 | 195.40 | 186.40 | 191.00 | 191.00 | 4,139,192 |
| 28 Nov 2022 | 208.00 | 211.00 | 191.20 | 193.10 | 193.10 | 6,744,507 |
| 25 Nov 2022 | 226.60 | 226.60 | 206.20 | 207.60 | 207.60 | 15,381,113 |
| 24 Nov 2022 | 245.00 | 253.44 | 203.20 | 221.40 | 221.40 | 11,377,010 |
| 23 Nov 2022 | 290.00 | 295.21 | 284.60 | 286.40 | 286.40 | 1,569,342 |
| 22 Nov 2022 | 286.20 | 293.40 | 283.40 | 292.40 | 292.40 | 1,982,722 |
| 21 Nov 2022 | 280.00 | 290.40 | 280.00 | 286.80 | 286.80 | 2,846,578 |
| 18 Nov 2022 | 284.20 | 289.00 | 280.80 | 286.60 | 286.60 | 6,290,800 |
| 17 Nov 2022 | 277.00 | 287.00 | 277.00 | 283.80 | 283.80 | 1,341,311 |
| 16 Nov 2022 | 274.60 | 290.40 | 274.60 | 277.40 | 277.40 | 10,197,821 |
| 15 Nov 2022 | 287.00 | 292.00 | 281.40 | 289.00 | 289.00 | 2,038,501 |
| 14 Nov 2022 | 285.00 | 288.20 | 276.20 | 288.20 | 288.20 | 2,741,349 |
| 11 Nov 2022 | 258.40 | 280.00 | 258.40 | 280.00 | 280.00 | 3,084,667 |
| 10 Nov 2022 | 258.60 | 275.20 | 251.80 | 271.40 | 271.40 | 1,085,220 |
| 09 Nov 2022 | 262.00 | 262.51 | 252.80 | 256.80 | 256.80 | 671,549 |
| 08 Nov 2022 | 244.80 | 256.60 | 243.20 | 256.00 | 256.00 | 1,201,544 |
| 07 Nov 2022 | 239.00 | 253.40 | 236.80 | 245.00 | 245.00 | 1,742,506 |
| 04 Nov 2022 | 228.00 | 241.60 | 228.00 | 238.20 | 238.20 | 1,056,699 |
| 03 Nov 2022 | 240.00 | 253.60 | 226.60 | 232.00 | 232.00 | 3,054,003 |
| 02 Nov 2022 | 254.00 | 254.00 | 248.40 | 251.80 | 251.80 | 508,918 |
| 01 Nov 2022 | 244.80 | 258.60 | 244.80 | 250.00 | 250.00 | 1,288,113 |
| 31 Oct 2022 | 250.00 | 251.60 | 242.00 | 248.80 | 248.80 | 1,504,332 |
| 28 Oct 2022 | 245.00 | 249.60 | 241.40 | 244.60 | 244.60 | 710,921 |
| 27 Oct 2022 | 243.80 | 249.00 | 239.00 | 246.80 | 246.80 | 745,523 |
| 26 Oct 2022 | 224.00 | 241.40 | 224.00 | 238.60 | 238.60 | 3,848,729 |
| 25 Oct 2022 | 210.00 | 240.20 | 209.40 | 231.20 | 231.20 | 797,908 |
| 24 Oct 2022 | 225.00 | 225.00 | 212.80 | 215.20 | 215.20 | 989,829 |
| 21 Oct 2022 | 232.80 | 232.80 | 217.40 | 223.40 | 223.40 | 1,239,945 |
| 20 Oct 2022 | 238.00 | 238.00 | 225.80 | 229.40 | 229.40 | 675,327 |
| 19 Oct 2022 | 230.40 | 231.80 | 224.00 | 230.80 | 230.80 | 1,083,223 |
| 18 Oct 2022 | 235.00 | 240.60 | 227.80 | 233.40 | 233.40 | 849,182 |
| 17 Oct 2022 | 221.20 | 234.40 | 218.80 | 232.60 | 232.60 | 616,599 |
| 14 Oct 2022 | 222.80 | 229.40 | 220.00 | 222.20 | 222.20 | 1,322,656 |
| 13 Oct 2022 | 212.20 | 226.20 | 206.00 | 220.60 | 220.60 | 4,825,217 |
| 12 Oct 2022 | 215.40 | 222.20 | 211.20 | 211.80 | 211.80 | 1,403,157 |
| 11 Oct 2022 | 215.60 | 222.20 | 213.20 | 219.40 | 219.40 | 707,501 |
| 10 Oct 2022 | 220.00 | 221.72 | 211.20 | 220.00 | 220.00 | 1,000,673 |
| 07 Oct 2022 | 241.20 | 241.20 | 219.60 | 221.40 | 221.40 | 817,864 |
| 06 Oct 2022 | 230.60 | 235.40 | 227.60 | 230.60 | 230.60 | 870,571 |
| 05 Oct 2022 | 232.20 | 239.00 | 225.40 | 229.80 | 229.80 | 824,895 |
| 04 Oct 2022 | 236.00 | 243.60 | 227.60 | 236.00 | 236.00 | 1,449,055 |
| 03 Oct 2022 | 216.00 | 228.00 | 215.40 | 227.20 | 227.20 | 1,093,638 |
| 30 Sept 2022 | 211.80 | 228.60 | 211.80 | 222.80 | 222.80 | 1,981,431 |
| 29 Sept 2022 | 242.00 | 242.00 | 218.00 | 225.00 | 225.00 | 2,357,827 |
| 28 Sept 2022 | 240.00 | 253.20 | 237.40 | 237.60 | 237.60 | 1,834,716 |
| 27 Sept 2022 | 245.00 | 253.40 | 245.00 | 247.00 | 247.00 | 2,659,528 |
| 26 Sept 2022 | 240.00 | 250.80 | 240.00 | 249.00 | 249.00 | 1,458,707 |
| 23 Sept 2022 | 253.00 | 258.80 | 245.60 | 249.80 | 249.80 | 4,890,794 |
| 22 Sept 2022 | 262.40 | 267.40 | 257.00 | 258.40 | 258.40 | 1,972,775 |
| 21 Sept 2022 | 268.00 | 273.20 | 259.69 | 271.80 | 271.80 | 1,783,893 |
| 20 Sept 2022 | 262.00 | 265.60 | 259.40 | 262.20 | 262.20 | 2,919,696 |
| 16 Sept 2022 | 250.00 | 260.80 | 250.00 | 260.00 | 260.00 | 2,953,604 |
| 15 Sept 2022 | 260.00 | 266.00 | 257.60 | 258.80 | 258.80 | 1,727,443 |
| 14 Sept 2022 | 262.40 | 263.40 | 253.60 | 260.00 | 260.00 | 1,009,655 |
| 13 Sept 2022 | 256.00 | 262.60 | 253.00 | 256.80 | 256.80 | 1,385,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
