Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 280.00 | 288.00 | 270.00 | 280.00 | 268.70 | 78,924 |
| 2024-03-08 | 275.00 | 285.00 | 270.00 | 285.00 | 273.50 | 54,277 |
| 2024-03-07 | 275.00 | 279.50 | 271.50 | 275.00 | 263.90 | 122,556 |
| 2024-03-06 | 260.00 | 280.00 | 258.55 | 275.00 | 263.90 | 124,861 |
| 2024-03-05 | 255.00 | 270.00 | 250.00 | 260.00 | 249.51 | 91,904 |
| 2024-03-04 | 247.50 | 270.00 | 245.00 | 255.00 | 244.71 | 157,687 |
| 2024-03-01 | 240.00 | 249.00 | 238.70 | 242.50 | 232.71 | 14,503 |
| 2024-02-29 | 240.00 | 245.00 | 235.00 | 240.00 | 230.31 | 17,047 |
| 2024-02-28 | 240.00 | 245.00 | 235.00 | 240.00 | 230.31 | 53,389 |
| 2024-02-27 | 240.00 | 245.00 | 235.00 | 240.00 | 230.31 | 19,746 |
| 2024-02-26 | 240.00 | 241.00 | 235.00 | 240.00 | 230.31 | 99,647 |
| 2024-02-23 | 240.00 | 245.00 | 235.00 | 240.00 | 230.31 | 11,746 |
| 2024-02-22 | 240.00 | 244.00 | 236.00 | 240.00 | 230.31 | 38,694 |
| 2024-02-21 | 237.50 | 245.00 | 237.00 | 240.00 | 230.31 | 23,024 |
| 2024-02-20 | 247.50 | 255.00 | 236.75 | 237.50 | 227.92 | 54,256 |
| 2024-02-19 | 247.50 | 250.00 | 240.00 | 247.50 | 237.51 | 68,615 |
| 2024-02-16 | 247.50 | 254.00 | 247.50 | 247.50 | 237.51 | 21,928 |
| 2024-02-15 | 245.00 | 255.00 | 240.00 | 247.50 | 237.51 | 19,606 |
| 2024-02-14 | 245.00 | 249.50 | 244.68 | 245.00 | 235.11 | 5,946 |
| 2024-02-13 | 245.00 | 250.00 | 240.00 | 245.00 | 235.11 | 16,514 |
| 2024-02-12 | 245.00 | 247.50 | 243.00 | 245.00 | 235.11 | 14,353 |
| 2024-02-09 | 245.00 | 250.00 | 242.40 | 245.00 | 235.11 | 18,436 |
| 2024-02-08 | 245.00 | 247.60 | 244.00 | 245.00 | 235.11 | 12,067 |
| 2024-02-07 | 245.00 | 250.00 | 240.00 | 244.00 | 234.15 | 18,057 |
| 2024-02-06 | 245.00 | 250.00 | 240.00 | 245.00 | 235.11 | 18,128 |
| 2024-02-05 | 247.50 | 251.20 | 240.20 | 245.00 | 235.11 | 30,971 |
| 2024-02-02 | 247.50 | 254.70 | 247.50 | 247.50 | 237.51 | 193,245 |
| 2024-02-01 | 245.00 | 255.00 | 240.00 | 247.50 | 237.51 | 59,941 |
| 2024-01-31 | 245.00 | 250.00 | 240.00 | 245.00 | 235.11 | 22,918 |
| 2024-01-30 | 245.00 | 245.50 | 241.55 | 245.00 | 235.11 | 29,379 |
| 2024-01-29 | 245.00 | 250.00 | 240.00 | 245.00 | 235.11 | 25,613 |
| 2024-01-26 | 245.00 | 246.70 | 242.60 | 245.00 | 235.11 | 33,221 |
| 2024-01-25 | 246.00 | 250.00 | 240.00 | 245.00 | 235.11 | 41,007 |
| 2024-01-24 | 245.00 | 250.00 | 240.00 | 246.00 | 236.07 | 41,283 |
| 2024-01-23 | 245.00 | 247.90 | 243.70 | 245.00 | 235.11 | 6,287 |
| 2024-01-22 | 247.50 | 254.00 | 240.00 | 245.00 | 235.11 | 52,932 |
| 2024-01-19 | 250.00 | 255.00 | 240.00 | 247.50 | 237.51 | 74,528 |
| 2024-01-18 | 240.00 | 255.00 | 239.06 | 250.00 | 239.91 | 43,079 |
| 2024-01-17 | 244.80 | 244.80 | 235.00 | 240.00 | 230.31 | 44,533 |
| 2024-01-16 | 246.00 | 250.00 | 240.00 | 245.00 | 235.11 | 74,400 |
| 2024-01-15 | 240.00 | 250.00 | 240.00 | 246.00 | 236.07 | 58,633 |
| 2024-01-12 | 237.50 | 244.00 | 233.00 | 237.50 | 227.92 | 16,328 |
| 2024-01-11 | 237.50 | 245.00 | 235.50 | 237.50 | 227.92 | 22,610 |
| 2024-01-10 | 235.00 | 245.00 | 231.82 | 237.50 | 227.92 | 246,016 |
| 2024-01-09 | 232.50 | 240.00 | 225.00 | 240.00 | 230.31 | 96,399 |
| 2024-01-08 | 226.00 | 227.50 | 222.00 | 226.00 | 216.88 | 24,714 |
| 2024-01-05 | 225.00 | 230.00 | 217.55 | 226.00 | 216.88 | 87,574 |
| 2024-01-04 | 225.00 | 230.00 | 215.70 | 225.00 | 215.92 | 81,171 |
| 2024-01-03 | 237.50 | 245.00 | 219.70 | 225.00 | 215.92 | 53,247 |
| 2024-01-02 | 242.50 | 250.00 | 230.00 | 237.50 | 227.92 | 46,284 |
| 2023-12-29 | 235.00 | 250.00 | 232.61 | 242.00 | 232.23 | 22,650 |
| 2023-12-28 | 225.00 | 245.00 | 225.00 | 235.00 | 225.52 | 85,564 |
| 2023-12-27 | 225.00 | 230.00 | 223.75 | 225.00 | 215.92 | 12,895 |
| 2023-12-22 | 227.50 | 230.00 | 223.50 | 225.00 | 215.92 | 25,350 |
| 2023-12-21 | 232.50 | 235.00 | 223.00 | 227.50 | 218.32 | 24,755 |
| 2023-12-20 | 237.50 | 240.00 | 230.26 | 232.50 | 223.12 | 34,127 |
| 2023-12-19 | 240.00 | 240.00 | 235.00 | 237.50 | 227.92 | 23,252 |
| 2023-12-18 | 240.00 | 245.00 | 238.80 | 240.00 | 230.31 | 10,627 |
| 2023-12-15 | 245.00 | 250.00 | 238.55 | 241.00 | 231.27 | 37,825 |
| 2023-12-14 | 230.00 | 250.00 | 230.00 | 245.00 | 235.11 | 92,558 |
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.