1. Share Prices

  2. Dr. Martens PLC (DOCS)

78.15p-0.55 (-0.70%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dr. Martens PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202579.00p80.45p78.05p78.15p1,230,233
Dec 4, 202580.35p80.35p76.45p78.70p716,931
Dec 3, 202576.00p78.75p75.05p76.75p635,690
Dec 2, 202573.40p77.60p73.40p76.00p790,812
Dec 1, 202577.50p77.50p75.40p77.00p736,315
Nov 28, 202577.85p77.85p75.90p77.30p1,078,912
Nov 27, 202575.60p76.85p75.14p76.40p915,959
Nov 26, 202573.80p77.00p73.80p75.40p1,562,208
Nov 25, 202575.45p75.45p70.00p73.85p1,523,161
Nov 24, 202575.10p75.10p72.10p73.10p3,029,074
Nov 21, 202573.25p76.30p71.65p73.90p1,388,599
Nov 20, 202580.00p84.65p72.25p73.80p5,433,672
Nov 19, 202586.25p86.25p79.43p81.60p3,217,870
Nov 18, 202584.00p84.00p80.15p82.90p693,588
Nov 17, 202588.70p88.70p83.55p84.00p681,433
Nov 14, 202583.30p85.85p82.56p85.75p1,130,160
Nov 13, 202586.35p87.60p83.00p86.00p775,893
Nov 12, 202590.40p90.40p85.83p86.40p638,280
Nov 11, 202584.95p89.85p84.95p86.30p822,854
Nov 10, 202584.45p87.05p82.05p84.95p838,452
Nov 7, 202587.75p89.55p83.85p83.85p3,042,491
Nov 6, 202593.30p93.30p86.65p86.85p439,704
Nov 5, 202587.00p89.44p86.25p89.00p1,158,673
Nov 4, 202587.55p91.95p87.10p88.85p1,143,117
Nov 3, 202588.00p91.95p88.00p89.65p689,609
Oct 31, 202592.75p95.55p89.85p90.90p836,375
Oct 30, 202593.95p93.95p91.05p92.00p719,208
Oct 29, 202590.75p94.35p87.90p93.00p633,190
Oct 28, 202593.95p95.95p91.90p93.65p407,253
Oct 27, 202595.00p95.43p92.00p93.95p739,339
Oct 24, 202590.25p97.05p90.25p95.00p913,702
Oct 23, 202592.00p96.85p92.00p94.70p828,885
Oct 22, 202594.00p95.01p91.50p93.55p1,663,612
Oct 21, 202590.95p94.00p86.80p94.00p611,473
Oct 20, 202591.65p91.75p87.75p91.75p1,339,747
Oct 17, 202587.10p91.00p87.10p89.30p737,304
Oct 16, 202585.80p91.50p85.80p91.05p759,122
Oct 15, 202588.40p92.85p85.05p89.95p2,786,953
Oct 14, 202590.00p90.00p86.70p88.50p929,781
Oct 13, 202588.70p90.05p87.25p88.90p1,007,555
Oct 10, 202588.90p90.55p87.40p87.40p2,105,155
Oct 9, 202588.70p93.55p88.60p90.45p925,209
Oct 8, 202590.25p91.95p85.05p91.55p696,083
Oct 7, 202591.95p92.85p90.05p90.20p1,637,600
Oct 6, 202594.80p94.80p91.40p91.95p805,008
Oct 3, 202598.00p99.14p93.35p93.35p3,870,942
Oct 2, 202597.85p100.00p94.20p94.60p2,303,816
Oct 1, 2025100.00p100.70p97.55p97.70p1,330,921
Sep 30, 202595.10p100.87p94.60p99.35p2,896,169
Sep 29, 202595.05p95.95p93.45p95.55p6,896,797
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.