UK markets closed

Dr. Martens plc (DOCS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.75-1.05 (-1.18%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202490.4590.4584.9587.7587.75773,243
27 Mar 202484.7589.3584.0088.8088.80821,370
26 Mar 202487.1587.1582.3085.4585.451,173,904
25 Mar 202485.1089.1585.1088.0088.00763,754
22 Mar 202490.0090.0086.2086.8086.80483,826
21 Mar 202487.6091.3085.3087.0587.05627,353
20 Mar 202486.0091.5586.0086.5586.55870,491
19 Mar 202490.0091.6088.9089.8589.85943,836
18 Mar 202490.9591.5085.2090.0090.00396,589
15 Mar 202492.5092.5088.5589.5089.502,957,664
14 Mar 202490.0093.1689.2590.6090.60765,641
13 Mar 202490.0092.8590.0090.2090.20911,231
12 Mar 202492.0092.8588.1091.5091.50630,697
11 Mar 202490.0093.2590.0091.8591.85697,035
08 Mar 202489.0093.4088.0590.4090.40856,684
07 Mar 202489.5093.1587.4090.9090.90746,598
06 Mar 202490.6593.4089.9090.3090.301,007,339
05 Mar 202492.1095.0090.0590.9590.951,109,258
04 Mar 202495.90100.0092.6595.0095.001,124,117
01 Mar 202499.0099.0093.4596.7596.75995,097
29 Feb 202498.9098.9092.2595.1095.101,693,866
28 Feb 202498.0598.8591.4096.0096.001,404,863
27 Feb 202494.2098.7090.9095.9595.953,179,354
26 Feb 202496.5599.1594.8597.8097.801,663,061
23 Feb 202497.0099.8594.6597.6097.606,968,186
22 Feb 202496.5098.2091.8097.7097.701,670,719
21 Feb 202496.6598.1790.0595.4595.451,019,126
20 Feb 202494.4097.6093.1096.6596.651,140,446
19 Feb 202493.3095.9092.0595.1095.10566,165
16 Feb 202496.0096.3592.6095.0595.051,143,273
15 Feb 202487.0093.6587.0093.5593.551,136,399
14 Feb 202488.6092.3287.1089.9089.901,156,250
13 Feb 202488.2590.4585.0587.6087.601,038,922
12 Feb 202486.9588.5084.9687.8587.85862,452
09 Feb 202487.2587.9084.2084.8584.85772,151
08 Feb 202487.2587.2584.1086.9586.95636,266
07 Feb 202485.7587.2083.1084.2584.25961,067
06 Feb 202487.2587.2582.0785.6585.65692,772
05 Feb 202484.0085.0583.3083.4083.40889,647
02 Feb 202485.8587.2583.6583.9083.90886,091
01 Feb 202487.4589.9083.1585.2585.251,777,714
31 Jan 202487.9090.0586.2589.1089.102,125,995
30 Jan 202487.8087.8083.0587.6587.65818,248
29 Jan 202487.1087.1083.7586.5086.501,244,776
26 Jan 202484.3588.0081.0088.0088.002,140,503
25 Jan 202475.8586.8574.5484.4084.404,151,777
24 Jan 202477.0577.8575.3575.3575.351,362,314
23 Jan 202477.0077.8576.1576.6576.651,931,068
22 Jan 202474.5077.2573.9576.9076.902,015,240
19 Jan 202474.9075.5572.2573.7573.751,958,570
18 Jan 202478.2579.4573.9074.3074.301,912,103
17 Jan 202477.0078.1576.0577.5077.501,925,278
16 Jan 202478.0080.3078.0079.1079.101,149,340
15 Jan 202478.9080.4578.2280.0080.001,638,511
12 Jan 202478.5080.9077.6079.5079.501,716,059
11 Jan 202483.1583.1578.4578.8078.802,043,931
10 Jan 202480.0581.8579.1080.8580.853,350,871
09 Jan 202488.8088.8081.5081.5081.502,481,145
08 Jan 202483.9085.7080.6584.7084.705,206,461
05 Jan 202486.2586.2583.8084.3584.352,784,478
04 Jan 202491.3591.3584.8585.8085.802,091,739
04 Jan 20241.56 Dividend
03 Jan 202488.4089.4085.3087.1585.592,324,276
02 Jan 202490.3592.9087.9088.3586.771,583,873
29 Dec 202390.5091.0088.5088.6087.01708,497
28 Dec 202390.0091.4589.3089.9088.291,089,552
27 Dec 202390.7091.7088.8589.7088.097,173,973
22 Dec 202389.3090.7587.8089.8088.191,645,148
21 Dec 202390.0094.6588.5089.9588.341,511,751
20 Dec 202391.1095.0089.5090.0088.391,823,846
19 Dec 202389.0091.7088.5090.0088.394,006,982
18 Dec 202390.6594.3588.4589.4587.853,243,257
15 Dec 202390.0096.1590.0091.5089.8613,204,592
14 Dec 202390.4593.6590.0592.5090.843,695,461
13 Dec 202390.3594.6088.5088.5086.922,169,314
12 Dec 202391.5093.7589.9589.9588.342,534,383
11 Dec 202392.2596.9089.4092.0090.353,538,664
08 Dec 202390.5095.9090.4492.4090.756,120,417
07 Dec 202395.5095.7090.6790.7089.083,145,876
06 Dec 2023100.30100.3094.0094.0092.323,097,220
05 Dec 202397.0097.0093.6595.6593.942,223,739
04 Dec 202395.6098.0093.2593.9592.272,817,832
01 Dec 202390.8598.7089.4595.5093.796,833,240
30 Nov 202394.7595.1079.1090.2088.5919,949,432
29 Nov 2023110.00115.30107.90114.80112.751,668,174
28 Nov 2023110.20111.80109.50111.70109.701,040,751
27 Nov 2023109.00111.90107.80111.00109.011,547,351
24 Nov 2023109.70115.00105.70108.50106.563,327,829
23 Nov 2023113.20116.20109.40110.50108.523,830,905
22 Nov 2023112.00117.50111.50112.60110.581,805,523
21 Nov 2023120.00120.00112.10113.30111.271,150,325
20 Nov 2023114.90119.20114.20115.80113.731,136,825
17 Nov 2023112.60116.50112.60113.70111.664,065,493
16 Nov 2023114.70116.40112.40112.40110.392,216,858
15 Nov 2023115.00121.60115.00115.20113.142,961,817
14 Nov 2023107.00118.20106.90116.00113.925,935,862
13 Nov 2023114.50117.90105.80108.30106.366,242,034
10 Nov 2023124.40124.40117.80118.80116.671,837,733
09 Nov 2023119.50126.30119.38123.80121.582,478,446
08 Nov 2023121.50125.70120.40122.70120.506,678,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...