UK markets open in 7 hours 52 minutes
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.98 +0.10 (+0.12%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,408.55 -1,804.38 (-3.82%)
Dr. Martens plc (DOCSL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 74.63 | 74.63 | 73.25 | 74.47 | 74.47 | 34,459 |
| 03 Jul 2024 | 73.05 | 74.75 | 71.90 | 74.10 | 74.10 | 147,112 |
| 02 Jul 2024 | 74.00 | 74.00 | 72.15 | 72.40 | 72.40 | 120,990 |
| 01 Jul 2024 | 76.00 | 76.00 | 74.10 | 74.20 | 74.20 | 86,907 |
| 28 Jun 2024 | 76.90 | 76.90 | 74.30 | 74.95 | 74.95 | 84,804 |
| 27 Jun 2024 | 78.00 | 78.15 | 76.80 | 77.15 | 77.15 | 41,998 |
| 26 Jun 2024 | 79.00 | 79.00 | 77.10 | 78.00 | 78.00 | 35,434 |
| 25 Jun 2024 | 79.70 | 80.55 | 78.15 | 78.60 | 78.60 | 351,933 |
| 24 Jun 2024 | 78.50 | 80.65 | 78.30 | 79.50 | 79.50 | 96,307 |
| 21 Jun 2024 | 83.30 | 83.30 | 80.60 | 80.75 | 80.75 | 65,784 |
| 20 Jun 2024 | 81.25 | 82.95 | 80.75 | 82.90 | 82.90 | 86,299 |
| 19 Jun 2024 | 76.85 | 81.35 | 76.80 | 81.20 | 81.20 | 52,506 |
| 18 Jun 2024 | 81.80 | 82.20 | 81.15 | 81.15 | 81.15 | 51,153 |
| 17 Jun 2024 | 80.00 | 81.45 | 79.60 | 81.30 | 81.30 | 94,292 |
| 14 Jun 2024 | 82.00 | 82.80 | 80.30 | 80.32 | 80.32 | 88,785 |
| 13 Jun 2024 | 84.50 | 84.50 | 82.85 | 83.15 | 83.15 | 55,368 |
| 12 Jun 2024 | 87.60 | 88.00 | 82.90 | 84.45 | 84.45 | 148,035 |
| 11 Jun 2024 | 86.30 | 86.30 | 83.55 | 83.75 | 83.75 | 107,968 |
| 10 Jun 2024 | 84.70 | 86.00 | 83.30 | 85.95 | 85.95 | 71,775 |
| 07 Jun 2024 | 85.45 | 86.55 | 84.25 | 85.40 | 85.40 | 166,051 |
| 06 Jun 2024 | 84.50 | 85.60 | 84.50 | 85.45 | 85.45 | 150,464 |
| 05 Jun 2024 | 85.07 | 85.28 | 83.75 | 83.95 | 83.95 | 68,620 |
| 04 Jun 2024 | 87.00 | 87.03 | 84.75 | 85.05 | 85.05 | 92,886 |
| 03 Jun 2024 | 87.25 | 89.60 | 87.00 | 87.93 | 87.93 | 269,552 |
| 31 May 2024 | 84.13 | 86.90 | 84.13 | 86.68 | 86.68 | 78,163 |
| 30 May 2024 | 85.82 | 93.00 | 83.07 | 84.20 | 84.20 | 465,681 |
| 29 May 2024 | 85.35 | 86.75 | 84.00 | 84.63 | 84.63 | 249,985 |
| 28 May 2024 | 86.05 | 86.95 | 84.85 | 85.55 | 85.55 | 233,710 |
| 24 May 2024 | 85.00 | 86.88 | 84.75 | 86.25 | 86.25 | 220,434 |
| 23 May 2024 | 85.80 | 86.95 | 85.30 | 86.20 | 86.20 | 138,497 |
| 22 May 2024 | 83.95 | 87.30 | 83.93 | 86.00 | 86.00 | 144,472 |
| 21 May 2024 | 88.00 | 88.00 | 85.00 | 86.03 | 86.03 | 136,250 |
| 20 May 2024 | 87.30 | 88.30 | 84.85 | 85.20 | 85.20 | 65,677 |
| 17 May 2024 | 82.65 | 84.90 | 82.55 | 84.63 | 84.63 | 78,444 |
| 16 May 2024 | 81.00 | 81.95 | 79.80 | 81.75 | 81.75 | 160,206 |
| 15 May 2024 | 78.45 | 80.75 | 78.40 | 80.65 | 80.65 | 51,885 |
| 14 May 2024 | 77.65 | 79.25 | 77.65 | 78.65 | 78.65 | 87,173 |
| 13 May 2024 | 78.65 | 80.25 | 77.85 | 78.85 | 78.85 | 38,280 |
| 10 May 2024 | 77.55 | 80.35 | 77.50 | 78.65 | 78.65 | 57,328 |
| 09 May 2024 | 78.55 | 78.90 | 77.40 | 77.75 | 77.75 | 92,753 |
| 08 May 2024 | 77.40 | 78.90 | 76.05 | 78.05 | 78.05 | 106,028 |
| 07 May 2024 | 81.15 | 81.70 | 76.45 | 78.07 | 78.07 | 189,781 |
| 03 May 2024 | 77.05 | 82.60 | 77.05 | 82.60 | 82.60 | 230,450 |
| 02 May 2024 | 77.10 | 79.45 | 76.00 | 78.80 | 78.80 | 241,384 |
| 01 May 2024 | 76.20 | 78.00 | 75.85 | 77.93 | 77.93 | 142,645 |
| 30 Apr 2024 | 75.75 | 77.38 | 75.72 | 76.95 | 76.95 | 219,100 |
| 29 Apr 2024 | 70.05 | 76.40 | 70.05 | 76.32 | 76.32 | 123,850 |
| 26 Apr 2024 | 73.85 | 73.90 | 71.70 | 72.30 | 72.30 | 87,145 |
| 25 Apr 2024 | 71.20 | 74.05 | 70.50 | 71.78 | 71.78 | 416,760 |
| 24 Apr 2024 | 71.20 | 75.40 | 71.20 | 72.90 | 72.90 | 176,786 |
| 23 Apr 2024 | 72.00 | 74.25 | 69.85 | 74.03 | 74.03 | 213,917 |
| 22 Apr 2024 | 70.80 | 73.15 | 69.18 | 72.35 | 72.35 | 387,458 |
| 19 Apr 2024 | 69.90 | 69.90 | 66.80 | 67.95 | 67.95 | 310,584 |
| 18 Apr 2024 | 66.97 | 70.70 | 66.60 | 70.60 | 70.60 | 374,101 |
| 17 Apr 2024 | 67.70 | 67.70 | 64.20 | 67.15 | 67.15 | 523,300 |
| 16 Apr 2024 | 77.15 | 77.15 | 62.40 | 67.30 | 67.30 | 1,092,685 |
| 15 Apr 2024 | 94.05 | 97.05 | 93.95 | 94.80 | 94.80 | 175,776 |
| 12 Apr 2024 | 96.80 | 97.25 | 94.00 | 95.00 | 95.00 | 157,880 |
| 11 Apr 2024 | 97.10 | 97.30 | 93.35 | 96.10 | 96.10 | 75,514 |
| 10 Apr 2024 | 96.05 | 97.00 | 94.80 | 95.10 | 95.10 | 46,912 |
| 09 Apr 2024 | 96.35 | 99.05 | 95.10 | 95.45 | 95.45 | 119,018 |
| 08 Apr 2024 | 92.25 | 98.28 | 92.05 | 95.90 | 95.90 | 152,866 |
| 05 Apr 2024 | 94.30 | 95.47 | 93.10 | 93.15 | 93.15 | 94,497 |
| 04 Apr 2024 | 94.60 | 96.75 | 93.55 | 95.90 | 95.90 | 336,919 |
| 03 Apr 2024 | 91.95 | 93.22 | 89.55 | 92.97 | 92.97 | 159,367 |
| 02 Apr 2024 | 88.20 | 93.55 | 87.10 | 90.20 | 90.20 | 116,595 |
| 28 Mar 2024 | 88.55 | 89.25 | 87.45 | 88.35 | 88.35 | 82,749 |
| 27 Mar 2024 | 84.95 | 89.40 | 84.00 | 88.53 | 88.53 | 106,177 |
| 26 Mar 2024 | 85.05 | 85.80 | 82.55 | 84.95 | 84.95 | 105,717 |
| 25 Mar 2024 | 85.60 | 89.15 | 85.25 | 87.68 | 87.68 | 48,967 |
| 22 Mar 2024 | 86.80 | 87.90 | 86.50 | 87.05 | 87.05 | 45,760 |
| 21 Mar 2024 | 88.60 | 88.80 | 85.30 | 87.00 | 87.00 | 87,170 |
| 20 Mar 2024 | 87.55 | 88.45 | 86.65 | 86.75 | 86.75 | 57,415 |
| 19 Mar 2024 | 90.05 | 91.70 | 89.20 | 90.20 | 90.20 | 166,541 |
| 18 Mar 2024 | 90.95 | 91.05 | 89.20 | 90.00 | 90.00 | 27,615 |
| 15 Mar 2024 | 92.35 | 92.35 | 88.65 | 89.85 | 89.85 | 98,758 |
| 14 Mar 2024 | 91.65 | 93.25 | 90.30 | 90.40 | 90.40 | 89,127 |
| 13 Mar 2024 | 91.30 | 91.60 | 90.30 | 90.90 | 90.90 | 41,531 |
| 12 Mar 2024 | 90.40 | 92.45 | 90.20 | 92.00 | 92.00 | 48,820 |
| 11 Mar 2024 | 92.05 | 93.10 | 90.95 | 92.95 | 92.95 | 71,837 |
| 08 Mar 2024 | 91.45 | 92.35 | 88.05 | 91.15 | 91.15 | 134,730 |
| 07 Mar 2024 | 90.00 | 92.05 | 89.05 | 91.55 | 91.55 | 52,466 |
| 06 Mar 2024 | 92.30 | 93.40 | 90.85 | 91.72 | 91.72 | 69,727 |
| 05 Mar 2024 | 93.50 | 93.85 | 90.45 | 91.85 | 91.85 | 83,775 |
| 04 Mar 2024 | 98.07 | 98.07 | 92.65 | 94.60 | 94.60 | 99,436 |
| 01 Mar 2024 | 94.35 | 97.05 | 94.05 | 96.65 | 96.65 | 125,815 |
| 29 Feb 2024 | 95.80 | 96.90 | 92.40 | 96.35 | 96.35 | 93,420 |
| 28 Feb 2024 | 95.00 | 97.90 | 95.00 | 95.40 | 95.40 | 123,049 |
| 27 Feb 2024 | 96.85 | 97.72 | 94.13 | 96.70 | 96.70 | 123,947 |
| 26 Feb 2024 | 96.65 | 99.00 | 96.65 | 97.75 | 97.75 | 99,971 |
| 23 Feb 2024 | 97.50 | 98.50 | 96.15 | 97.75 | 97.75 | 152,564 |
| 22 Feb 2024 | 96.50 | 98.15 | 95.85 | 97.55 | 97.55 | 57,012 |
| 21 Feb 2024 | 96.35 | 96.80 | 95.10 | 95.80 | 95.80 | 131,120 |
| 20 Feb 2024 | 93.85 | 96.55 | 93.80 | 96.55 | 96.55 | 65,910 |
| 19 Feb 2024 | 95.75 | 95.75 | 92.25 | 94.95 | 94.95 | 130,517 |
| 16 Feb 2024 | 95.30 | 96.20 | 93.75 | 94.90 | 94.90 | 74,497 |
| 15 Feb 2024 | 91.15 | 93.70 | 90.05 | 93.10 | 93.10 | 146,511 |
| 14 Feb 2024 | 89.20 | 92.00 | 88.20 | 90.53 | 90.53 | 147,667 |
| 13 Feb 2024 | 87.75 | 88.50 | 86.15 | 87.30 | 87.30 | 184,762 |
| 12 Feb 2024 | 86.70 | 88.20 | 86.25 | 87.50 | 87.50 | 190,038 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.