Shoe Zone PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	225.00	227.44	221.00	225.00	215.92	17,875
2023-09-19	225.00	225.00	221.00	225.00	215.92	16,927
2023-09-18	225.00	227.90	220.00	225.00	215.92	32,305
2023-09-15	227.50	230.00	220.00	225.00	215.92	18,252
2023-09-14	227.50	228.44	225.00	227.50	218.32	5,195
2023-09-13	230.00	230.00	225.25	227.50	218.32	5,975
2023-09-12	230.00	234.00	220.00	230.00	220.72	27,609
2023-09-11	230.00	230.00	225.10	230.00	220.72	7,989
2023-09-08	230.00	231.68	225.10	230.00	220.72	7,883
2023-09-07	230.00	235.00	226.00	230.00	220.72	7,069
2023-09-06	230.00	235.00	221.00	230.00	220.72	33,400
2023-09-05	236.99	236.99	228.00	232.50	223.12	65,242
2023-09-04	237.50	240.00	235.00	237.50	227.92	1,627
2023-09-01	240.00	241.24	235.00	237.50	227.92	12,891
2023-08-31	232.50	245.00	230.00	240.00	230.31	29,285
2023-08-30	237.50	240.00	230.50	232.50	223.12	8,092
2023-08-29	240.00	242.00	235.00	237.50	227.92	33,098
2023-08-25	242.50	245.00	235.00	240.00	230.31	6,267
2023-08-24	242.50	242.50	241.25	242.50	232.71	2,448
2023-08-23	242.50	250.00	240.00	242.50	232.71	19,868
2023-08-22	242.50	244.50	240.25	242.50	232.71	4,168
2023-08-21	245.00	245.00	240.00	242.50	232.71	6,580
2023-08-18	245.00	250.00	240.00	245.00	235.11	13,339
2023-08-17	247.50	250.00	241.00	245.00	235.11	15,827
2023-08-16	250.00	255.00	240.00	247.50	237.51	21,150
2023-08-15	250.00	250.00	246.65	250.00	239.91	6,369
2023-08-14	250.00	255.00	245.00	250.00	239.91	62,360
2023-08-11	250.00	255.00	245.00	250.00	239.91	6,575
2023-08-10	250.00	255.00	249.60	250.00	239.91	4,589
2023-08-09	247.55	259.00	247.55	250.00	239.91	116,651
2023-08-08	237.50	250.00	236.63	245.00	235.11	28,864
2023-08-07	237.50	250.00	230.00	237.50	227.92	22,820
2023-08-04	240.00	245.00	238.00	240.00	230.31	19,034
2023-08-03	240.00	245.00	235.00	240.00	230.31	2,363
2023-08-02	240.00	245.00	235.00	240.00	230.31	2,394
2023-08-01	240.00	241.44	235.00	240.00	230.31	12,107
2023-07-31	240.00	245.00	235.00	240.00	230.31	21,278
2023-07-28	235.00	245.00	231.65	240.00	230.31	58,677
2023-07-27	245.00	250.00	230.20	235.00	225.52	78,830
2023-07-26	242.50	250.00	240.00	245.00	235.11	10,437
2023-07-25	242.50	245.00	241.25	242.50	232.71	6,705
2023-07-24	242.50	245.00	241.25	242.50	232.71	8,062
2023-07-21	245.00	250.00	240.00	242.50	232.71	9,822
2023-07-20	245.00	250.00	240.00	245.00	235.11	28,120
2023-07-19	245.00	250.00	243.50	245.00	235.11	14,055
2023-07-18	247.50	250.00	240.00	245.00	235.11	24,795
2023-07-17	252.50	252.50	245.00	247.50	237.51	1,012,362
2023-07-14	252.50	260.00	245.75	252.50	242.31	28,280
2023-07-13	252.50	253.99	247.55	252.50	242.31	16,223
2023-07-12	250.00	269.00	245.00	252.50	239.91	131,656
2023-07-11	235.00	245.00	225.00	235.00	223.28	8,681
2023-07-10	235.00	241.85	235.00	235.00	223.28	8,859
2023-07-07	235.00	237.55	235.00	235.00	223.28	215
2023-07-06	235.00	244.60	225.00	235.00	223.28	8,977
2023-07-05	235.00	244.00	235.00	235.00	223.28	256
2023-07-04	237.50	245.00	225.00	235.00	223.28	9,523
2023-07-03	237.50	244.20	237.50	237.50	225.66	7,860
2023-06-30	237.50	244.24	237.50	237.50	225.66	5,101
2023-06-29	242.50	245.00	230.00	237.50	225.66	15,532
2023-06-28	240.00	245.00	230.00	242.50	230.41	37,033

← NewerPage 14 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.