UK markets closed

Dr. Martens plc (DOCS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
207.60-13.80 (-6.23%)
At close: 05:49PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 2022249.60256.20248.80255.00255.005,191,064
09 Sept 2022245.40252.20241.39249.00249.00859,507
08 Sept 2022241.60247.20240.20246.00246.001,475,544
07 Sept 2022235.00243.80235.00241.80241.801,138,763
06 Sept 2022240.00243.44235.00240.60240.602,787,075
05 Sept 2022232.00242.40231.20235.00235.001,208,890
02 Sept 2022234.80241.64231.60241.20241.201,397,425
01 Sept 2022237.00242.80232.60234.60234.60583,804
31 Aug 2022231.00242.20231.00236.60236.601,199,428
30 Aug 2022236.00250.00228.00242.40242.401,353,137
26 Aug 2022235.80253.36234.80235.60235.601,932,073
25 Aug 2022231.20248.60231.20238.80238.80380,104
24 Aug 2022230.00241.00230.00239.80239.801,680,536
23 Aug 2022250.00259.60232.00237.00237.002,017,230
22 Aug 2022262.20264.80246.80248.40248.402,392,030
19 Aug 2022250.00261.60248.80258.60258.60771,261
18 Aug 2022256.80261.40251.76259.40259.40628,850
17 Aug 2022269.80271.00255.40258.80258.80638,611
16 Aug 2022265.20274.80257.20263.20263.201,648,507
15 Aug 2022267.60275.80262.20264.40264.40258,431
12 Aug 2022263.00269.70260.60269.00269.00716,049
11 Aug 2022270.00272.80252.40261.00261.003,455,780
10 Aug 2022251.40266.40246.80265.00265.001,115,999
09 Aug 2022265.00265.00248.80250.60250.60504,749
08 Aug 2022263.80264.24252.53259.60259.60592,215
05 Aug 2022267.80270.52254.40257.20257.20898,705
04 Aug 2022271.60271.80257.40268.80268.804,852,538
03 Aug 2022251.60266.00251.60262.00262.002,916,218
02 Aug 2022251.40254.60243.00254.00254.002,968,950
01 Aug 2022248.80264.40247.72256.60256.60644,923
29 Jul 2022261.40271.20259.16259.60259.60866,700
28 Jul 2022259.60263.80253.92260.00260.001,116,299
27 Jul 2022246.60259.80246.60253.00253.002,829,660
26 Jul 2022279.00280.00258.80258.80258.80924,187
25 Jul 2022275.00280.00269.12273.20273.201,413,523
22 Jul 2022268.00275.20265.00270.20270.201,198,997
21 Jul 2022260.00274.20255.20268.20268.201,021,028
20 Jul 2022259.80273.20259.80266.40266.401,092,514
19 Jul 2022252.20269.60252.20268.80268.80882,537
18 Jul 2022249.00257.60248.80257.60257.60390,765
15 Jul 2022245.80249.20237.60248.00248.00686,151
14 Jul 2022239.20245.00236.60242.60242.601,006,557
13 Jul 2022255.60255.60238.00240.40240.401,195,922
12 Jul 2022248.00248.00236.60244.00244.00655,931
11 Jul 2022243.00246.42236.80242.80242.80897,038
08 Jul 2022248.00248.00232.80238.80238.801,102,040
07 Jul 2022242.00243.91234.20240.80240.80674,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...