Shares Magazine
54.00p-0.95 (-1.73%)02 May 2025, 16:35
Dr. Martens PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 57.15p | 57.15p | 53.95p | 54.00p | 881,375 |
| May 1, 2025 | 52.35p | 57.00p | 52.35p | 54.95p | 565,859 |
| Apr 30, 2025 | 56.50p | 58.15p | 53.70p | 55.00p | 1,430,499 |
| Apr 29, 2025 | 54.60p | 56.55p | 51.30p | 56.35p | 1,613,048 |
| Apr 28, 2025 | 53.10p | 55.15p | 52.00p | 54.45p | 1,081,769 |
| Apr 25, 2025 | 52.60p | 53.95p | 51.85p | 52.60p | 793,628 |
| Apr 24, 2025 | 51.80p | 53.10p | 51.05p | 52.40p | 707,999 |
| Apr 23, 2025 | 53.05p | 54.74p | 52.04p | 52.25p | 1,166,592 |
| Apr 22, 2025 | 52.20p | 53.25p | 51.10p | 52.50p | 1,183,091 |
| Apr 17, 2025 | 50.65p | 53.50p | 50.60p | 52.80p | 591,615 |
| Apr 16, 2025 | 51.10p | 51.85p | 49.53p | 51.00p | 733,696 |
| Apr 15, 2025 | 52.70p | 53.70p | 50.17p | 51.50p | 1,090,700 |
| Apr 14, 2025 | 50.00p | 53.05p | 50.00p | 52.45p | 1,430,442 |
| Apr 11, 2025 | 52.20p | 54.35p | 49.46p | 50.00p | 1,969,743 |
| Apr 10, 2025 | 50.50p | 55.00p | 50.35p | 51.40p | 1,248,185 |
| Apr 9, 2025 | 49.78p | 49.78p | 46.10p | 48.98p | 1,494,057 |
| Apr 8, 2025 | 47.88p | 49.48p | 46.38p | 49.02p | 1,960,490 |
| Apr 7, 2025 | 46.70p | 50.40p | 43.02p | 47.52p | 2,580,872 |
| Apr 4, 2025 | 48.00p | 51.08p | 47.16p | 49.12p | 2,149,504 |
| Apr 3, 2025 | 51.00p | 51.50p | 47.52p | 49.56p | 3,940,879 |
| Apr 2, 2025 | 53.00p | 53.15p | 50.00p | 53.00p | 3,351,132 |
| Apr 1, 2025 | 51.85p | 52.25p | 50.05p | 51.00p | 4,441,260 |
| Mar 31, 2025 | 53.20p | 53.20p | 50.15p | 50.95p | 1,394,671 |
| Mar 28, 2025 | 52.50p | 54.54p | 51.55p | 52.10p | 1,319,526 |
| Mar 27, 2025 | 55.00p | 55.00p | 52.70p | 52.90p | 2,213,646 |
| Mar 26, 2025 | 53.00p | 54.95p | 53.00p | 54.15p | 733,748 |
| Mar 25, 2025 | 55.00p | 55.00p | 52.65p | 53.75p | 661,639 |
| Mar 24, 2025 | 55.80p | 55.80p | 52.20p | 52.95p | 836,967 |
| Mar 21, 2025 | 52.70p | 54.15p | 51.95p | 53.15p | 3,052,313 |
| Mar 20, 2025 | 56.60p | 57.60p | 53.30p | 53.45p | 1,684,128 |
| Mar 19, 2025 | 53.60p | 56.15p | 53.60p | 54.15p | 1,382,242 |
| Mar 18, 2025 | 54.90p | 56.65p | 54.55p | 55.00p | 1,384,528 |
| Mar 17, 2025 | 56.45p | 56.75p | 53.70p | 54.70p | 795,124 |
| Mar 14, 2025 | 53.20p | 56.05p | 53.20p | 53.80p | 1,205,014 |
| Mar 13, 2025 | 53.00p | 56.00p | 52.95p | 52.95p | 1,214,262 |
| Mar 12, 2025 | 56.85p | 57.95p | 53.34p | 54.85p | 1,714,095 |
| Mar 11, 2025 | 58.00p | 58.00p | 54.15p | 54.15p | 1,859,274 |
| Mar 10, 2025 | 58.10p | 60.85p | 55.65p | 56.55p | 1,492,975 |
| Mar 7, 2025 | 58.20p | 62.10p | 55.07p | 58.10p | 2,213,229 |
| Mar 6, 2025 | 63.00p | 68.42p | 60.40p | 61.05p | 837,126 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.