Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 175.00 | 180.00 | 170.00 | 175.00 | 172.03 | 35,267 |
| 2024-06-06 | 167.50 | 180.00 | 167.00 | 170.00 | 167.12 | 38,708 |
| 2024-06-05 | 167.50 | 169.25 | 165.95 | 167.50 | 164.66 | 13,412 |
| 2024-06-04 | 172.50 | 175.00 | 165.00 | 167.50 | 164.66 | 29,317 |
| 2024-06-03 | 172.50 | 175.00 | 170.00 | 172.50 | 169.58 | 94,291 |
| 2024-05-31 | 165.00 | 175.00 | 163.00 | 172.50 | 169.58 | 42,741 |
| 2024-05-30 | 160.00 | 175.00 | 160.00 | 165.50 | 162.69 | 105,761 |
| 2024-05-29 | 170.00 | 171.00 | 155.00 | 160.00 | 157.29 | 198,434 |
| 2024-05-28 | 180.00 | 181.50 | 165.21 | 170.00 | 167.12 | 139,054 |
| 2024-05-24 | 180.00 | 185.00 | 175.00 | 180.00 | 176.95 | 80,528 |
| 2024-05-23 | 177.50 | 185.00 | 175.00 | 180.00 | 176.95 | 48,679 |
| 2024-05-22 | 176.00 | 180.00 | 172.00 | 177.50 | 174.49 | 61,551 |
| 2024-05-21 | 185.00 | 190.00 | 163.00 | 176.00 | 173.02 | 332,748 |
| 2024-05-20 | 182.50 | 188.00 | 180.00 | 185.00 | 181.86 | 27,169 |
| 2024-05-17 | 186.00 | 188.22 | 180.00 | 182.50 | 179.41 | 66,220 |
| 2024-05-16 | 192.50 | 195.00 | 183.00 | 186.00 | 182.85 | 69,888 |
| 2024-05-15 | 187.50 | 205.00 | 178.00 | 192.50 | 189.24 | 134,805 |
| 2024-05-14 | 190.00 | 190.00 | 181.50 | 187.50 | 184.32 | 26,840 |
| 2024-05-13 | 190.00 | 195.00 | 185.00 | 190.00 | 186.78 | 15,320 |
| 2024-05-10 | 177.50 | 195.00 | 175.10 | 190.00 | 186.78 | 502,013 |
| 2024-05-09 | 182.50 | 185.00 | 173.50 | 177.00 | 174.00 | 159,274 |
| 2024-05-08 | 192.50 | 195.00 | 180.00 | 182.50 | 179.41 | 92,066 |
| 2024-05-07 | 192.50 | 195.00 | 190.00 | 192.50 | 189.24 | 80,626 |
| 2024-05-03 | 192.50 | 195.00 | 190.00 | 192.50 | 189.24 | 33,029 |
| 2024-05-02 | 192.50 | 194.12 | 186.00 | 192.50 | 189.24 | 21,108 |
| 2024-05-01 | 195.00 | 200.00 | 190.50 | 192.50 | 189.24 | 40,168 |
| 2024-04-30 | 196.50 | 200.00 | 190.00 | 195.00 | 191.69 | 30,163 |
| 2024-04-29 | 191.50 | 198.00 | 190.00 | 196.50 | 193.17 | 59,649 |
| 2024-04-26 | 200.00 | 202.50 | 191.05 | 191.50 | 188.25 | 135,315 |
| 2024-04-25 | 200.00 | 205.00 | 195.00 | 200.00 | 196.61 | 39,011 |
| 2024-04-24 | 200.00 | 202.00 | 198.06 | 200.00 | 196.61 | 18,925 |
| 2024-04-23 | 200.00 | 200.00 | 197.76 | 200.00 | 196.61 | 22,572 |
| 2024-04-22 | 200.00 | 203.75 | 198.00 | 200.00 | 196.61 | 12,869 |
| 2024-04-19 | 197.50 | 205.00 | 195.00 | 200.00 | 196.61 | 141,174 |
| 2024-04-18 | 205.00 | 210.00 | 195.00 | 197.50 | 194.15 | 98,624 |
| 2024-04-17 | 205.00 | 210.00 | 200.00 | 205.00 | 201.53 | 38,369 |
| 2024-04-16 | 200.00 | 207.00 | 196.55 | 205.00 | 201.53 | 77,424 |
| 2024-04-15 | 200.00 | 212.25 | 196.55 | 202.50 | 199.07 | 151,224 |
| 2024-04-12 | 197.50 | 205.00 | 196.00 | 200.00 | 196.61 | 270,441 |
| 2024-04-11 | 212.50 | 215.00 | 192.26 | 200.00 | 196.61 | 204,193 |
| 2024-04-10 | 215.00 | 215.84 | 210.00 | 214.00 | 210.37 | 64,886 |
| 2024-04-09 | 217.50 | 220.00 | 210.00 | 215.00 | 211.36 | 43,706 |
| 2024-04-08 | 217.50 | 230.00 | 210.00 | 217.50 | 213.81 | 63,837 |
| 2024-04-05 | 225.00 | 230.00 | 212.55 | 218.00 | 214.31 | 72,221 |
| 2024-04-04 | 225.00 | 227.00 | 220.00 | 225.00 | 221.19 | 54,669 |
| 2024-04-03 | 225.00 | 230.00 | 220.00 | 225.00 | 221.19 | 54,217 |
| 2024-04-02 | 225.00 | 230.00 | 220.00 | 225.00 | 221.19 | 117,703 |
| 2024-03-28 | 225.00 | 230.00 | 220.00 | 225.00 | 221.19 | 62,931 |
| 2024-03-27 | 222.50 | 228.44 | 220.00 | 225.00 | 221.19 | 33,442 |
| 2024-03-26 | 225.00 | 230.00 | 220.00 | 225.00 | 221.19 | 72,010 |
| 2024-03-25 | 225.00 | 230.00 | 220.00 | 225.00 | 221.19 | 43,041 |
| 2024-03-22 | 220.00 | 230.00 | 215.00 | 225.00 | 221.19 | 41,021 |
| 2024-03-21 | 220.00 | 228.50 | 218.00 | 220.00 | 216.27 | 23,486 |
| 2024-03-20 | 215.00 | 229.90 | 210.00 | 220.00 | 216.27 | 53,513 |
| 2024-03-19 | 217.50 | 220.00 | 205.00 | 212.00 | 208.41 | 228,784 |
| 2024-03-18 | 235.00 | 240.00 | 215.00 | 217.50 | 213.81 | 266,368 |
| 2024-03-15 | 237.50 | 245.00 | 230.00 | 235.00 | 231.02 | 102,366 |
| 2024-03-14 | 242.50 | 250.00 | 223.50 | 237.50 | 233.47 | 226,422 |
| 2024-03-13 | 230.00 | 255.00 | 230.00 | 252.00 | 241.83 | 250,282 |
| 2024-03-12 | 280.00 | 294.00 | 226.00 | 232.00 | 222.64 | 665,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0250 GBP |
| 2024-03-14 | 0.1490 GBP |
| 2023-07-13 | 0.0250 GBP |
| 2023-03-16 | 0.1150 GBP |
| 2022-11-03 | 0.0300 GBP |
| 2022-07-14 | 0.0250 GBP |
| 2020-02-27 | 0.0800 GBP |
| 2019-07-18 | 0.0350 GBP |
| 2019-02-28 | 0.1600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.