Shares Magazine
63.15p-0.05 (-0.08%)05 Mar 2025, 16:35
Dr. Martens PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 64.00p | 67.20p | 63.15p | 63.15p | 561,174 |
| Mar 4, 2025 | 64.90p | 65.50p | 62.40p | 63.20p | 1,035,360 |
| Mar 3, 2025 | 64.65p | 66.85p | 63.75p | 65.60p | 1,158,432 |
| Feb 28, 2025 | 67.70p | 68.60p | 64.35p | 65.65p | 1,824,367 |
| Feb 27, 2025 | 67.20p | 70.00p | 66.81p | 68.50p | 1,237,266 |
| Feb 26, 2025 | 69.00p | 69.00p | 65.60p | 67.20p | 1,196,644 |
| Feb 25, 2025 | 63.50p | 68.15p | 63.50p | 65.75p | 1,079,114 |
| Feb 24, 2025 | 68.70p | 68.70p | 65.35p | 66.35p | 822,611 |
| Feb 21, 2025 | 65.70p | 69.00p | 65.40p | 65.80p | 434,470 |
| Feb 20, 2025 | 65.70p | 68.90p | 65.70p | 66.25p | 654,186 |
| Feb 19, 2025 | 73.85p | 73.85p | 66.80p | 66.80p | 1,007,069 |
| Feb 18, 2025 | 71.00p | 74.65p | 70.05p | 70.10p | 625,773 |
| Feb 17, 2025 | 72.25p | 75.60p | 71.05p | 71.45p | 619,540 |
| Feb 14, 2025 | 72.55p | 73.80p | 71.15p | 71.60p | 1,440,108 |
| Feb 13, 2025 | 71.00p | 75.00p | 71.00p | 72.00p | 815,701 |
| Feb 12, 2025 | 71.30p | 74.85p | 70.85p | 72.15p | 929,961 |
| Feb 11, 2025 | 71.30p | 72.60p | 71.30p | 71.30p | 596,007 |
| Feb 10, 2025 | 72.35p | 76.55p | 71.30p | 71.30p | 1,456,134 |
| Feb 7, 2025 | 74.10p | 76.05p | 71.50p | 72.75p | 1,052,111 |
| Feb 6, 2025 | 70.70p | 76.00p | 70.70p | 74.85p | 1,660,955 |
| Feb 5, 2025 | 71.85p | 73.65p | 69.85p | 73.65p | 2,675,220 |
| Feb 4, 2025 | 70.05p | 72.80p | 69.40p | 71.65p | 1,043,608 |
| Feb 3, 2025 | 70.75p | 72.10p | 69.33p | 70.90p | 1,477,496 |
| Jan 31, 2025 | 72.60p | 73.60p | 70.95p | 72.45p | 2,281,898 |
| Jan 30, 2025 | 66.65p | 72.70p | 66.65p | 72.70p | 1,386,712 |
| Jan 29, 2025 | 71.70p | 73.25p | 68.35p | 70.05p | 824,257 |
| Jan 28, 2025 | 69.60p | 74.75p | 69.24p | 71.20p | 1,096,419 |
| Jan 27, 2025 | 72.00p | 73.05p | 69.95p | 71.30p | 1,288,719 |
| Jan 24, 2025 | 70.20p | 74.27p | 68.55p | 72.45p | 1,413,776 |
| Jan 23, 2025 | 68.90p | 73.80p | 68.90p | 70.90p | 1,247,746 |
| Jan 22, 2025 | 67.75p | 72.85p | 67.75p | 72.45p | 929,354 |
| Jan 21, 2025 | 67.75p | 71.00p | 67.75p | 70.50p | 644,107 |
| Jan 20, 2025 | 73.40p | 73.40p | 67.60p | 68.50p | 1,033,476 |
| Jan 17, 2025 | 66.85p | 70.35p | 66.85p | 70.15p | 908,734 |
| Jan 16, 2025 | 68.45p | 70.10p | 67.20p | 68.40p | 1,472,189 |
| Jan 15, 2025 | 68.45p | 68.45p | 65.60p | 67.65p | 980,792 |
| Jan 14, 2025 | 65.00p | 69.15p | 65.00p | 65.60p | 1,107,671 |
| Jan 13, 2025 | 65.55p | 69.10p | 65.00p | 66.10p | 1,096,832 |
| Jan 10, 2025 | 69.00p | 71.91p | 67.14p | 68.10p | 689,994 |
| Jan 9, 2025 | 69.00p | 71.95p | 68.75p | 70.25p | 1,037,729 |
| Jan 8, 2025 | 71.00p | 74.95p | 68.85p | 70.30p | 824,685 |
| Jan 7, 2025 | 77.00p | 77.00p | 72.50p | 73.30p | 1,271,846 |
| Jan 6, 2025 | 71.45p | 77.25p | 71.45p | 74.40p | 740,228 |
| Jan 3, 2025 | 73.10p | 75.80p | 71.70p | 73.95p | 1,003,338 |
| Jan 2, 2025 | 72.25p | 73.60p | 71.25p | 73.55p | 581,062 |
| Dec 31, 2024 | 68.85p | 72.75p | 68.65p | 72.20p | 349,859 |
| Dec 30, 2024 | 73.40p | 75.90p | 71.05p | 71.35p | 1,121,059 |
| Dec 27, 2024 | 76.15p | 77.25p | 73.35p | 73.35p | 412,802 |
| Dec 24, 2024 | 77.00p | 77.00p | 71.35p | 74.15p | 276,668 |
| Dec 23, 2024 | 70.80p | 76.25p | 70.80p | 73.30p | 456,560 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.