Shoe Zone PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	237.50	245.00	230.00	240.00	228.03	8,164
2023-06-26	237.50	243.50	236.75	237.50	225.66	11,838
2023-06-23	237.50	242.75	237.50	237.50	225.66	13,665
2023-06-22	240.00	243.75	230.00	237.50	225.66	41,852
2023-06-21	232.50	245.00	225.00	240.00	228.03	39,377
2023-06-20	235.00	238.50	228.30	232.50	220.91	45,876
2023-06-19	235.00	240.00	230.00	235.00	223.28	9,106
2023-06-16	235.00	238.00	225.00	235.00	223.28	51,287
2023-06-15	237.50	240.00	230.00	235.00	223.28	43,360
2023-06-14	237.50	245.00	230.00	237.50	225.66	19,792
2023-06-13	232.50	243.50	226.25	232.00	220.43	79,243
2023-06-12	232.50	240.00	225.00	232.50	220.91	9,285
2023-06-09	222.50	240.00	222.00	232.50	220.91	260,983
2023-06-08	212.50	215.00	206.60	210.00	199.53	19,684
2023-06-07	212.50	220.00	205.00	212.50	201.91	13,470
2023-06-06	207.50	220.00	205.00	212.50	201.91	68,936
2023-06-05	212.50	215.00	205.00	207.50	197.15	57,619
2023-06-02	220.00	221.00	211.67	212.50	201.91	29,710
2023-06-01	220.00	225.00	215.00	220.00	209.03	37,371
2023-05-31	215.00	230.00	215.00	217.50	206.66	3,023,006
2023-05-30	212.50	215.00	210.00	212.50	201.91	35,381
2023-05-26	213.50	215.00	210.00	212.50	201.91	38,556
2023-05-25	213.50	215.00	210.00	213.50	202.86	47,060
2023-05-24	217.50	217.77	210.00	214.00	203.33	125,299
2023-05-23	225.00	230.00	212.00	216.00	205.23	71,155
2023-05-22	220.00	230.00	215.00	225.00	213.78	1,740,858
2023-05-19	210.00	225.00	205.00	220.00	209.03	53,295
2023-05-18	210.00	215.00	205.00	210.00	199.53	141,936
2023-05-17	207.50	215.00	205.50	212.50	201.91	160,758
2023-05-16	231.00	231.00	197.55	207.50	197.15	713,545
2023-05-15	241.74	241.74	235.00	240.00	228.03	74,700
2023-05-12	242.50	250.00	235.00	242.50	230.41	460,771
2023-05-11	240.00	242.50	235.00	242.50	230.41	75,177
2023-05-10	247.84	247.84	235.00	240.00	228.03	29,907
2023-05-09	247.50	255.00	245.00	250.00	237.54	69,087
2023-05-05	247.50	250.00	245.00	247.50	235.16	7,764
2023-05-04	250.00	250.90	245.00	247.50	235.16	32,326
2023-05-03	240.00	255.00	240.00	250.00	237.54	178,811
2023-05-02	237.50	245.00	235.00	240.00	228.03	713,674
2023-04-28	237.50	240.00	235.00	237.50	225.66	22,835
2023-04-27	237.50	241.00	235.00	241.00	228.98	6,343
2023-04-26	240.00	245.00	235.00	237.50	225.66	35,767
2023-04-25	237.50	245.00	230.00	240.00	228.03	16,645
2023-04-24	240.00	245.00	235.00	240.00	228.03	117,979
2023-04-21	237.50	245.00	235.00	240.00	228.03	10,907
2023-04-20	240.00	245.00	235.00	240.00	228.03	54,381
2023-04-19	240.00	245.00	235.00	240.00	228.03	51,245
2023-04-18	237.50	245.00	235.00	240.00	228.03	111,514
2023-04-17	240.00	245.00	235.00	237.50	225.66	65,844
2023-04-14	237.50	245.00	236.60	240.00	228.03	50,227
2023-04-13	240.00	245.00	235.00	239.00	227.08	74,649
2023-04-12	240.00	245.00	238.55	240.00	228.03	38,104
2023-04-11	240.00	245.00	235.00	240.00	228.03	131,193
2023-04-06	240.00	245.00	235.00	240.00	228.03	34,027
2023-04-05	240.00	245.00	235.00	240.00	228.03	217,089
2023-04-04	240.00	245.00	235.00	240.00	228.03	98,595
2023-04-03	242.50	245.00	235.00	240.00	228.03	81,266
2023-03-31	240.00	245.00	240.00	242.50	230.41	235,930
2023-03-30	237.50	245.09	232.06	240.00	228.03	213,261
2023-03-29	225.00	235.00	222.50	230.00	218.53	68,876

← NewerPage 15 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.