Canada markets closed

Dr. Martens plc (DOCS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
80.30-3.80 (-4.52%)
At close: 04:35PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202482.3084.7080.3080.3080.30868,674
Jun 13, 202488.0088.0082.6084.1084.10902,557
Jun 12, 202487.6088.0082.7585.0585.051,149,323
Jun 11, 202484.9586.8583.2583.4083.40717,861
Jun 10, 202485.3086.1082.6585.5585.55841,562
Jun 07, 202486.5587.9083.1085.3585.351,282,441
Jun 06, 202483.9086.2582.0585.8085.802,150,729
Jun 05, 202484.6588.7582.1583.9583.951,560,095
Jun 04, 202487.3087.7084.0084.0084.001,461,529
Jun 03, 202486.8090.8082.5587.3587.352,096,841
May 31, 202482.3087.7582.3087.4087.403,445,260
May 30, 202485.0093.2583.5084.0084.006,705,074
May 29, 202483.1586.8582.1083.9083.904,267,638
May 28, 202484.9086.9582.4085.1585.153,220,818
May 24, 202483.2087.3083.0086.1586.151,040,935
May 23, 202483.7087.0582.1585.4085.401,056,543
May 22, 202484.7588.4083.1585.8585.851,947,526
May 21, 202486.5588.9084.4086.7086.701,135,379
May 20, 202485.0088.8082.8585.4085.401,414,452
May 17, 202483.5085.3582.3585.0085.002,402,236
May 16, 202481.0082.8579.6082.8582.851,480,966
May 15, 202477.1080.7677.1080.5580.55714,033
May 14, 202474.9579.8074.9579.6079.60498,163
May 13, 202476.8080.8074.5077.8577.85784,785
May 10, 202478.2080.6075.7579.2579.25983,701
May 09, 202478.9079.0676.6478.4078.402,693,791
May 08, 202477.7578.8574.6978.8078.80833,334
May 07, 202480.9581.7076.3577.8077.801,804,794
May 03, 202475.2582.4575.2580.9080.901,359,302
May 02, 202477.0077.0077.0078.7078.709,960,613
May 01, 202473.5080.3073.5076.8576.851,009,836
Apr 30, 202474.9577.5073.9576.0076.001,371,837
Apr 29, 202470.4577.3070.0076.3076.3014,894,846
Apr 26, 202470.0575.1070.0572.7072.701,116,222
Apr 25, 202471.1574.5570.0571.3571.351,712,055
Apr 24, 202474.2575.4071.2073.0073.001,472,403
Apr 23, 202473.0074.8069.8574.0574.052,063,806
Apr 22, 202472.7573.1869.2072.1072.104,732,292
Apr 19, 202469.1071.9565.6567.3067.302,654,387
Apr 18, 202469.0071.1565.6569.8569.856,263,862
Apr 17, 202468.0068.3064.2067.0067.006,879,739
Apr 16, 202477.1579.0062.0067.0067.0015,244,638
Apr 15, 202498.5098.5093.6994.9594.951,004,709
Apr 12, 202498.8098.8093.0094.0094.001,239,268
Apr 11, 202493.0097.3093.0095.9595.95666,194
Apr 10, 202493.1098.1093.0595.1095.10962,795
Apr 09, 202495.9099.4092.1095.3595.351,091,225
Apr 08, 202495.0098.5092.0096.0096.001,403,805
Apr 05, 202495.6596.0092.9593.0093.00826,221
Apr 04, 202495.0097.0093.1097.0097.008,728,061
Apr 03, 202494.8094.9589.6092.8092.80958,818
Apr 02, 202486.0594.3085.8590.0590.051,653,744
Mar 28, 202490.4590.4584.9587.7587.75932,238
Mar 27, 202484.7589.3584.0088.8088.80821,370
Mar 26, 202487.1587.1582.3085.4585.451,173,904
Mar 25, 202485.1089.1585.1088.0088.00763,754
Mar 22, 202490.0090.0086.2086.8086.80483,826
Mar 21, 202487.6091.3085.3087.0587.05627,353
Mar 20, 202486.0091.5586.0086.5586.55870,491
Mar 19, 202490.0091.6088.9089.8589.85943,836
Mar 18, 202490.9591.5085.2090.0090.00396,589
Mar 15, 202492.5092.5088.5589.5089.502,957,664
Mar 14, 202490.0093.1689.2590.6090.60765,641
Mar 13, 202490.0092.8590.0090.2090.20911,231
Mar 12, 202492.0092.8588.1091.5091.50630,697
Mar 11, 202490.0093.2590.0091.8591.85697,035
Mar 08, 202489.0093.4088.0590.4090.40856,684
Mar 07, 202489.5093.1587.4090.9090.90746,598
Mar 06, 202490.6593.4089.9090.3090.301,007,339
Mar 05, 202492.1095.0090.0590.9590.951,109,258
Mar 04, 202495.90100.0092.6595.0095.001,124,117
Mar 01, 202499.0099.0093.4596.7596.75995,097
Feb 29, 202498.9098.9092.2595.1095.101,693,866
Feb 28, 202498.0598.8591.4096.0096.001,404,863
Feb 27, 202494.2098.7090.9095.9595.953,179,354
Feb 26, 202496.5599.1594.8597.8097.801,663,061
Feb 23, 202497.0099.8594.6597.6097.606,968,186
Feb 22, 202496.5098.2091.8097.7097.701,670,719
Feb 21, 202496.6598.1790.0595.4595.451,019,126
Feb 20, 202494.4097.6093.1096.6596.651,140,446
Feb 19, 202493.3095.9092.0595.1095.10566,165
Feb 16, 202496.0096.3592.6095.0595.051,143,273
Feb 15, 202487.0093.6587.0093.5593.551,136,399
Feb 14, 202488.6092.3287.1089.9089.901,156,250
Feb 13, 202488.2590.4585.0587.6087.601,038,922
Feb 12, 202486.9588.5084.9687.8587.85862,452
Feb 09, 202487.2587.9084.2084.8584.85772,151
Feb 08, 202487.2587.2584.1086.9586.95636,266
Feb 07, 202485.7587.2083.1084.2584.25961,067
Feb 06, 202487.2587.2582.0785.6585.65692,772
Feb 05, 202484.0085.0583.3083.4083.40889,647
Feb 02, 202485.8587.2583.6583.9083.90886,091
Feb 01, 202487.4589.9083.1585.2585.251,777,714
Jan 31, 202487.9090.0586.2589.1089.102,125,995
Jan 30, 202487.8087.8083.0587.6587.65818,248
Jan 29, 202487.1087.1083.7586.5086.501,244,776
Jan 26, 202484.3588.0081.0088.0088.002,140,503
Jan 25, 202475.8586.8574.5484.4084.404,151,777
Jan 24, 202477.0577.8575.3575.3575.351,362,314
Jan 23, 202477.0077.8576.1576.6576.651,931,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...