UK Markets closed

Dr. Martens plc (DOCS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
164.70-2.40 (-1.44%)
At close: 06:28PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023166.10166.40160.90164.70164.703,645,763
02 Feb 2023158.60169.70158.60167.10167.107,455,916
01 Feb 2023155.00162.80154.80158.00158.002,831,693
31 Jan 2023154.90158.30151.20155.20155.203,487,802
30 Jan 2023151.80156.00150.00154.90154.904,257,163
27 Jan 2023140.90150.25138.80150.00150.005,352,988
26 Jan 2023134.50142.31134.50140.50140.5017,816,710
25 Jan 2023136.70139.60134.20134.20134.204,544,470
24 Jan 2023142.90143.70139.00139.00139.006,116,497
23 Jan 2023142.50145.90137.07139.70139.704,676,440
20 Jan 2023144.00146.12135.40139.60139.6010,551,096
19 Jan 2023155.40172.60143.20144.90144.9021,016,039
18 Jan 2023209.80210.40205.00209.20209.201,356,356
17 Jan 2023216.00216.00206.60206.60206.601,848,315
16 Jan 2023209.00212.60206.55211.80211.80833,335
13 Jan 2023202.40214.81202.40210.00210.001,095,238
12 Jan 2023209.80216.20209.00212.80212.801,121,306
11 Jan 2023203.00211.40203.00208.20208.202,483,670
10 Jan 2023199.00207.50199.00203.80203.806,824,016
09 Jan 2023203.60206.80202.98205.80205.801,047,742
06 Jan 2023207.80210.28203.00204.60204.601,194,219
05 Jan 2023210.00210.20199.89207.20207.201,296,585
04 Jan 2023193.00204.60192.80204.60204.601,124,384
03 Jan 2023192.30197.00191.20196.00196.0017,715,505
30 Dec 2022197.00197.00190.40190.60190.60390,654
29 Dec 2022192.00193.00185.70193.00193.0017,482,154
28 Dec 2022183.00189.80183.00188.20188.201,420,751
23 Dec 2022181.50185.50180.50182.20182.20380,660
22 Dec 2022174.00185.60174.00180.70180.70831,451
21 Dec 2022177.60183.20177.38182.30182.302,042,791
20 Dec 2022175.00178.89173.00174.70174.7012,294,022
19 Dec 2022181.10185.70175.60178.20178.201,779,922
16 Dec 2022180.40181.80174.10180.00180.003,166,019
15 Dec 2022197.30197.30180.90182.20182.201,506,927
14 Dec 2022188.00189.50183.70188.00188.001,489,629
13 Dec 2022187.60194.00184.70189.10189.104,906,255
12 Dec 2022189.40193.92187.10187.90187.901,455,280
09 Dec 2022192.40196.20186.80194.10194.101,921,727
08 Dec 2022193.10195.80188.10192.70192.702,141,231
07 Dec 2022202.60205.00193.10193.10193.104,166,231
06 Dec 2022197.10206.60197.10204.20204.201,466,065
05 Dec 2022209.00212.00206.20207.20207.202,235,412
02 Dec 2022208.00212.77205.80208.40208.409,331,809
01 Dec 2022203.00213.40203.00210.60210.604,682,169
30 Nov 2022191.00203.60190.00203.20203.2011,897,240
29 Nov 2022193.10195.40186.40191.00191.004,139,192
28 Nov 2022208.00211.00191.20193.10193.106,744,507
25 Nov 2022226.60226.60206.20207.60207.6015,381,113
24 Nov 2022245.00253.44203.20221.40221.4011,377,010
23 Nov 2022290.00295.21284.60286.40286.401,569,342
22 Nov 2022286.20293.40283.40292.40292.401,982,722
21 Nov 2022280.00290.40280.00286.80286.802,846,578
18 Nov 2022284.20289.00280.80286.60286.606,290,800
17 Nov 2022277.00287.00277.00283.80283.801,341,311
16 Nov 2022274.60290.40274.60277.40277.4010,197,821
15 Nov 2022287.00292.00281.40289.00289.002,038,501
14 Nov 2022285.00288.20276.20288.20288.202,741,349
11 Nov 2022258.40280.00258.40280.00280.003,084,667
10 Nov 2022258.60275.20251.80271.40271.401,085,220
09 Nov 2022262.00262.51252.80256.80256.80671,549
08 Nov 2022244.80256.60243.20256.00256.001,201,544
07 Nov 2022239.00253.40236.80245.00245.001,742,506
04 Nov 2022228.00241.60228.00238.20238.201,056,699
03 Nov 2022240.00253.60226.60232.00232.003,054,003
02 Nov 2022254.00254.00248.40251.80251.80508,918
01 Nov 2022244.80258.60244.80250.00250.001,288,113
31 Oct 2022250.00251.60242.00248.80248.801,504,332
28 Oct 2022245.00249.60241.40244.60244.60710,921
27 Oct 2022243.80249.00239.00246.80246.80745,523
26 Oct 2022224.00241.40224.00238.60238.603,848,729
25 Oct 2022210.00240.20209.40231.20231.20797,908
24 Oct 2022225.00225.00212.80215.20215.20989,829
21 Oct 2022232.80232.80217.40223.40223.401,239,945
20 Oct 2022238.00238.00225.80229.40229.40675,327
19 Oct 2022230.40231.80224.00230.80230.801,083,223
18 Oct 2022235.00240.60227.80233.40233.40849,182
17 Oct 2022221.20234.40218.80232.60232.60616,599
14 Oct 2022222.80229.40220.00222.20222.201,322,656
13 Oct 2022212.20226.20206.00220.60220.604,825,217
12 Oct 2022215.40222.20211.20211.80211.801,403,157
11 Oct 2022215.60222.20213.20219.40219.40707,501
10 Oct 2022220.00221.72211.20220.00220.001,000,673
07 Oct 2022241.20241.20219.60221.40221.40817,864
06 Oct 2022230.60235.40227.60230.60230.60870,571
05 Oct 2022232.20239.00225.40229.80229.80824,895
04 Oct 2022236.00243.60227.60236.00236.001,449,055
03 Oct 2022216.00228.00215.40227.20227.201,093,638
30 Sept 2022211.80228.60211.80222.80222.801,981,431
29 Sept 2022242.00242.00218.00225.00225.002,357,827
28 Sept 2022240.00253.20237.40237.60237.601,834,716
27 Sept 2022245.00253.40245.00247.00247.002,659,528
26 Sept 2022240.00250.80240.00249.00249.001,458,707
23 Sept 2022253.00258.80245.60249.80249.804,890,794
22 Sept 2022262.40267.40257.00258.40258.401,972,775
21 Sept 2022268.00273.20259.69271.80271.801,783,893
20 Sept 2022262.00265.60259.40262.20262.202,919,696
16 Sept 2022250.00260.80250.00260.00260.002,953,604
15 Sept 2022260.00266.00257.60258.80258.801,727,443
14 Sept 2022262.40263.40253.60260.00260.001,009,655
13 Sept 2022256.00262.60253.00256.80256.801,385,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...