UK markets open in 32 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,471.20 -107.10 (-0.58%) CRUDE OIL
78.59 +0.11 (+0.14%) GOLD FUTURES
2,328.40 -2.80 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,670.36 -662.95 (-1.29%)
Dr. Martens plc (DRMTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | - |
| 03 May 2024 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 206 |
| 02 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 01 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| 30 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 29 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 187 |
| 26 Apr 2024 | 2.1099 | 2.1099 | 2.1099 | 2.1099 | 2.1099 | 200 |
| 25 Apr 2024 | 1.9958 | 1.9958 | 1.9958 | 1.9958 | 1.9958 | 120 |
| 24 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 22 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 507 |
| 19 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 106 |
| 18 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 2,059 |
| 17 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 125 |
| 16 Apr 2024 | 1.4400 | 1.7900 | 1.4300 | 1.7900 | 1.7900 | 20,689 |
| 15 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 12 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 11 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 10 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 09 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 08 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 05 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2,000 |
| 04 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 03 Apr 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 15,912 |
| 02 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 01 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 28 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 27 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 26 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 250 |
| 25 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 22 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 21 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 20 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 19 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 18 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 15 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 14 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 13 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 12 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 11 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 08 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 07 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 06 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 05 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 7,692 |
| 04 Mar 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 01 Mar 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 29 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 28 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 27 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 26 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 23 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 22 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 21 Feb 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 209 |
| 20 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 16 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 15 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 14 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 13 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 09 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 08 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 07 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 05 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 02 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 01 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 31 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 30 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 29 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 26 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 25 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 7,500 |
| 24 Jan 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 14,156 |
| 23 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 5,046 |
| 22 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 9,952 |
| 19 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2,379 |
| 18 Jan 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 10,548 |
| 17 Jan 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 6,489 |
| 16 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 3,209 |
| 12 Jan 2024 | 2.0600 | 2.0700 | 2.0410 | 2.0410 | 2.0410 | 2,500 |
| 11 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 10 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 09 Jan 2024 | 2.1990 | 2.1990 | 1.9600 | 1.9600 | 1.9600 | 5,083 |
| 08 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 05 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 04 Jan 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 300 |
| 04 Jan 2024 | 0.039498 Dividend | |||||
| 03 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3405 | 296 |
| 02 Jan 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | 2.2815 | 600 |
| 29 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4585 | - |
| 28 Dec 2023 | 2.2200 | 2.5000 | 2.2200 | 2.5000 | 2.4585 | 3,000 |
| 27 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2618 | 2,330 |
| 26 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | - |
| 22 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | - |
| 21 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | 500 |
| 20 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | - |
| 19 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | - |
| 18 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2422 | 10,010 |
| 15 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4093 | - |
| 14 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4093 | - |
| 13 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4093 | - |
| *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.