UK markets open in 7 hours 54 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.14 (-0.17%) GOLD FUTURES
2,394.00 -4.00 (-0.17%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,031.34 +1,471.52 (+2.97%)
Dr. Martens plc (DOCMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.8530 | 0.9000 | 0.8530 | 0.8750 | 0.8750 | 24,210 |
| 17 Apr 2024 | 0.8480 | 0.8480 | 0.8020 | 0.8365 | 0.8365 | 56,623 |
| 16 Apr 2024 | 0.8241 | 0.8760 | 0.7670 | 0.8574 | 0.8574 | 259,356 |
| 15 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,431 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,050 |
| 08 Apr 2024 | 1.2001 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 13,945 |
| 05 Apr 2024 | 1.1880 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | 2,375 |
| 04 Apr 2024 | 1.2020 | 1.2300 | 1.2020 | 1.2100 | 1.2100 | 6,563 |
| 03 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 15,200 |
| 02 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,422 |
| 01 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 28 Mar 2024 | 1.1125 | 1.1125 | 1.0980 | 1.0980 | 1.0980 | 8,348 |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 501 |
| 26 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0850 | 1.0850 | 2,674 |
| 25 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1260 | 1.1260 | 5,552 |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 13,600 |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
| 20 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,058 |
| 18 Mar 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 150 |
| 15 Mar 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 8,144 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 13 Mar 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 11,285 |
| 12 Mar 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 9,700 |
| 11 Mar 2024 | 1.1850 | 1.2100 | 1.1850 | 1.1900 | 1.1900 | 10,450 |
| 08 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 480 |
| 07 Mar 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 2,174 |
| 06 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 1,721 |
| 05 Mar 2024 | 1.1920 | 1.1920 | 1.1500 | 1.1900 | 1.1900 | 6,060 |
| 04 Mar 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 4,752 |
| 01 Mar 2024 | 1.2198 | 1.2350 | 1.2198 | 1.2200 | 1.2200 | 10,804 |
| 29 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Feb 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 6,470 |
| 27 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1,086 |
| 26 Feb 2024 | 1.2400 | 1.2500 | 1.2005 | 1.2500 | 1.2500 | 27,391 |
| 23 Feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,041 |
| 22 Feb 2024 | 1.2275 | 1.2380 | 1.2275 | 1.2380 | 1.2380 | 1,357 |
| 21 Feb 2024 | 1.2300 | 1.2300 | 1.1910 | 1.1910 | 1.1910 | 25,093 |
| 20 Feb 2024 | 1.2300 | 1.2370 | 1.2200 | 1.2300 | 1.2300 | 6,269 |
| 16 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 9,235 |
| 15 Feb 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 840 |
| 14 Feb 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 13,000 |
| 13 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,430 |
| 12 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 28,896 |
| 08 Feb 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 28,350 |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,500 |
| 06 Feb 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 6,690 |
| 05 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,501 |
| 02 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 80,105 |
| 01 Feb 2024 | 1.1050 | 1.1050 | 1.0800 | 1.0800 | 1.0800 | 1,396 |
| 31 Jan 2024 | 1.1795 | 1.1795 | 1.1500 | 1.1500 | 1.1500 | 8,625 |
| 30 Jan 2024 | 1.1200 | 1.1200 | 1.1080 | 1.1080 | 1.1080 | 1,586 |
| 29 Jan 2024 | 1.1200 | 1.1200 | 1.1190 | 1.1190 | 1.1190 | 42,438 |
| 26 Jan 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1,000 |
| 25 Jan 2024 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | - |
| 24 Jan 2024 | 1.0000 | 1.0000 | 0.9750 | 0.9781 | 0.9781 | 51,900 |
| 23 Jan 2024 | 1.0000 | 1.0100 | 0.9885 | 0.9900 | 0.9900 | 17,524 |
| 22 Jan 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 447 |
| 19 Jan 2024 | 0.9670 | 0.9670 | 0.9495 | 0.9495 | 0.9495 | 24,910 |
| 18 Jan 2024 | 0.9830 | 0.9830 | 0.9500 | 0.9690 | 0.9690 | 103,263 |
| 17 Jan 2024 | 1.0000 | 1.0200 | 0.9860 | 1.0200 | 1.0200 | 11,523 |
| 16 Jan 2024 | 1.0200 | 1.0300 | 0.9990 | 1.0000 | 1.0000 | 6,109 |
| 12 Jan 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 23,001 |
| 11 Jan 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 22,000 |
| 10 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 5,460 |
| 09 Jan 2024 | 1.0600 | 1.0690 | 1.0500 | 1.0500 | 1.0500 | 3,040 |
| 08 Jan 2024 | 1.0800 | 1.1050 | 1.0800 | 1.1000 | 1.1000 | 14,511 |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 8,345 |
| 04 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 3,126 |
| 04 Jan 2024 | 0.0156 Dividend | |||||
| 03 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1044 | 25,780 |
| 02 Jan 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1380 | 1.1221 | 14,320 |
| 29 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1460 | 1.1300 | 11,694 |
| 28 Dec 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1340 | 4,321 |
| 27 Dec 2023 | 1.1800 | 1.1800 | 1.1410 | 1.1800 | 1.1636 | 24,707 |
| 26 Dec 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2150 | 1.1981 | 30,172 |
| 22 Dec 2023 | 1.1700 | 1.1900 | 1.1700 | 1.1850 | 1.1685 | 11,370 |
| 21 Dec 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1340 | 6,320 |
| 20 Dec 2023 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1626 | - |
| 19 Dec 2023 | 1.1200 | 1.1790 | 1.1200 | 1.1790 | 1.1626 | 2,560 |
| 18 Dec 2023 | 1.1250 | 1.1500 | 1.1250 | 1.1400 | 1.1241 | 9,656 |
| 15 Dec 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1784 | 120 |
| 14 Dec 2023 | 1.2000 | 1.2000 | 1.1840 | 1.1840 | 1.1675 | 1,396 |
| 13 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1340 | 1,093 |
| 12 Dec 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1438 | 21,531 |
| 11 Dec 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1340 | 15,115 |
| 08 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1734 | 1,040 |
| 07 Dec 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1675 | - |
| 06 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1840 | 1.1675 | 15,545 |
| 05 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2030 | 25,130 |
| 04 Dec 2023 | 1.2200 | 1.2400 | 1.1700 | 1.2400 | 1.2227 | 194,919 |
| 01 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2227 | 40,326 |
| 30 Nov 2023 | 1.1400 | 1.1500 | 1.0880 | 1.1500 | 1.1340 | 56,276 |
| 29 Nov 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4397 | 2,400 |
| 28 Nov 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3904 | - |
| 27 Nov 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3904 | 837 |
| *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.