Shoe Zone PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	225.00	230.00	220.00	227.50	218.32	19,389
2023-12-12	225.00	230.00	220.00	225.00	215.92	3,943
2023-12-11	225.00	228.10	221.50	225.00	215.92	17,037
2023-12-08	225.00	227.50	225.00	225.00	215.92	7,193
2023-12-07	225.00	230.00	220.00	225.00	215.92	17,177
2023-12-06	220.00	229.22	215.00	225.00	215.92	34,073
2023-12-05	220.00	225.00	211.00	220.00	211.12	8,233
2023-12-04	220.00	224.45	217.00	220.00	211.12	5,754
2023-12-01	220.00	224.80	215.00	215.00	206.32	14,722
2023-11-30	220.00	225.00	215.00	220.00	211.12	9,645
2023-11-29	220.00	224.00	220.00	220.00	211.12	7,559
2023-11-28	220.00	225.00	219.82	220.00	211.12	14,603
2023-11-27	220.00	225.00	219.76	220.00	211.12	18,590
2023-11-24	220.00	222.30	215.00	220.00	211.12	12,030
2023-11-23	224.00	228.00	211.00	220.00	211.12	116,706
2023-11-22	230.00	235.00	220.00	224.00	214.96	19,385
2023-11-21	230.00	230.90	226.55	230.00	220.72	2,037
2023-11-20	230.00	235.00	225.00	230.00	220.72	14,288
2023-11-17	235.00	240.00	225.00	230.00	220.72	9,056
2023-11-16	235.00	240.00	230.00	235.00	225.52	12,714
2023-11-15	235.00	240.00	230.00	235.00	225.52	31,946
2023-11-14	235.00	239.00	233.15	235.00	225.52	18,215
2023-11-13	240.00	245.00	230.00	235.00	225.52	40,646
2023-11-10	227.40	244.00	227.40	240.00	230.31	67,217
2023-11-09	222.50	227.40	221.50	222.50	213.52	13,162
2023-11-08	222.50	230.00	217.60	230.00	220.72	27,493
2023-11-07	225.00	234.00	215.00	227.00	217.84	11,634
2023-11-06	227.50	234.00	219.00	225.00	215.92	17,159
2023-11-03	215.00	235.00	215.00	230.00	220.72	100,205
2023-11-02	215.00	220.00	212.13	214.00	205.36	27,153
2023-11-01	215.00	217.50	210.00	215.00	206.32	13,380
2023-10-31	215.00	217.50	211.20	215.00	206.32	17,343
2023-10-30	212.50	220.00	211.08	212.00	203.44	23,748
2023-10-27	215.00	220.00	210.00	212.50	203.92	29,318
2023-10-26	215.00	220.00	210.00	215.00	206.32	17,868
2023-10-25	212.50	220.00	210.00	215.00	206.32	36,334
2023-10-24	215.00	220.00	210.30	212.50	203.92	65,430
2023-10-23	220.00	225.00	215.00	217.50	208.72	47,271
2023-10-20	228.70	228.70	216.00	220.00	211.12	56,382
2023-10-19	230.00	235.00	225.20	230.00	220.72	27,395
2023-10-18	230.00	230.00	226.00	230.00	220.72	20,930
2023-10-17	220.00	237.44	218.00	230.00	220.72	250,830
2023-10-16	212.50	220.00	208.75	212.50	203.92	37,081
2023-10-13	212.50	219.00	212.40	212.50	203.92	27,544
2023-10-12	210.00	220.00	205.00	212.50	203.92	27,204
2023-10-11	212.50	219.00	205.00	210.00	201.53	50,591
2023-10-10	212.50	220.00	205.00	212.50	203.92	29,353
2023-10-09	220.00	220.00	201.00	212.50	203.92	124,831
2023-10-06	217.50	225.00	215.00	222.50	213.52	20,049
2023-10-05	217.50	219.25	215.00	217.50	208.72	9,029
2023-10-04	217.50	218.90	210.00	217.00	208.24	112,365
2023-10-03	215.00	219.24	210.00	217.50	208.72	6,880
2023-10-02	220.00	225.00	210.75	215.00	206.32	53,848
2023-09-29	220.00	225.00	210.50	220.00	211.12	58,281
2023-09-28	222.50	225.00	215.00	220.00	211.12	35,914
2023-09-27	222.50	225.00	220.00	222.50	213.52	11,733
2023-09-26	222.50	222.50	220.00	222.50	213.52	20,500
2023-09-25	225.00	230.00	220.00	222.50	213.52	25,010
2023-09-22	225.00	225.80	220.00	225.00	215.92	27,175
2023-09-21	225.00	230.00	220.00	225.00	215.92	35,476

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.