Shoe Zone PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	225.00	230.00	221.70	225.00	213.78	9,525
2023-03-27	225.00	230.00	220.00	225.00	213.78	15,841
2023-03-24	225.00	230.00	221.00	225.00	213.78	24,263
2023-03-23	220.00	225.00	215.00	225.00	213.78	99,533
2023-03-22	225.00	225.00	217.00	220.00	209.03	48,237
2023-03-21	220.00	230.00	217.00	225.00	213.78	65,916
2023-03-20	222.50	225.00	215.00	220.00	209.03	69,924
2023-03-17	227.50	235.00	220.00	222.50	211.41	51,056
2023-03-16	235.00	235.00	220.00	227.50	216.16	221,943
2023-03-15	237.50	240.15	225.00	237.50	217.87	126,535
2023-03-14	240.00	245.00	230.00	239.00	219.24	72,483
2023-03-13	250.00	254.50	230.00	240.00	220.16	118,087
2023-03-10	255.00	260.00	245.00	250.00	229.33	47,760
2023-03-09	252.50	260.00	250.00	260.00	238.51	44,200
2023-03-08	252.50	257.69	250.00	252.00	231.17	19,822
2023-03-07	250.00	260.00	250.00	252.50	231.63	120,157
2023-03-06	245.00	255.00	243.63	250.00	229.33	49,170
2023-03-03	240.00	248.00	240.00	245.00	224.75	72,468
2023-03-02	242.50	245.00	235.00	240.00	220.16	59,957
2023-03-01	242.50	246.00	240.00	242.50	222.45	53,915
2023-02-28	235.00	244.90	230.00	242.50	222.45	174,553
2023-02-27	235.00	243.56	232.67	235.00	215.57	70,581
2023-02-24	232.50	240.00	230.50	235.00	215.57	78,555
2023-02-23	232.50	240.00	230.00	233.00	213.74	78,808
2023-02-22	232.50	235.00	230.00	232.50	213.28	56,865
2023-02-21	240.00	240.00	232.28	234.00	214.66	104,683
2023-02-20	245.00	245.00	235.00	240.00	220.16	27,337
2023-02-17	245.00	250.00	240.00	245.00	224.75	19,726
2023-02-16	250.00	251.50	240.00	245.00	224.75	45,583
2023-02-15	247.50	255.00	245.00	250.00	229.33	10,162
2023-02-14	247.50	255.00	247.35	247.50	227.04	11,300
2023-02-13	247.50	250.00	240.00	245.00	224.75	40,469
2023-02-10	250.00	250.00	246.00	247.50	227.04	32,827
2023-02-09	252.50	255.00	245.55	250.00	229.33	28,225
2023-02-08	245.00	254.90	240.00	252.00	231.17	39,679
2023-02-07	245.00	250.00	240.00	245.00	224.75	16,384
2023-02-06	250.00	250.00	240.00	245.00	224.75	24,532
2023-02-03	250.00	255.00	245.00	250.00	229.33	33,303
2023-02-02	240.24	255.00	240.24	250.00	229.33	51,627
2023-02-01	237.50	245.00	236.00	240.00	220.16	104,653
2023-01-31	240.00	245.00	235.00	237.50	217.87	30,144
2023-01-30	242.50	245.00	230.00	240.00	220.16	134,747
2023-01-27	240.00	247.78	233.00	242.50	222.45	158,018
2023-01-26	230.00	245.00	225.00	240.00	220.16	59,051
2023-01-25	235.00	235.00	225.00	230.00	210.99	81,839
2023-01-24	235.00	240.00	225.00	235.00	215.57	106,694
2023-01-23	237.50	240.00	225.00	235.00	215.57	231,722
2023-01-20	250.00	260.00	230.50	237.50	217.87	223,465
2023-01-19	255.14	255.14	244.45	250.00	229.33	125,580
2023-01-18	262.50	270.00	255.00	260.00	238.51	123,783
2023-01-17	251.00	265.00	251.00	262.00	240.34	134,362
2023-01-16	242.50	255.00	240.00	252.50	231.63	64,854
2023-01-13	237.50	245.00	235.00	241.00	221.08	121,629
2023-01-12	235.00	244.00	230.00	237.50	217.87	121,316
2023-01-11	212.50	240.00	212.00	235.00	215.57	255,186
2023-01-10	217.50	235.00	210.25	216.00	198.15	329,869
2023-01-09	212.50	215.00	200.00	205.00	188.05	190,132
2023-01-06	215.00	220.00	210.00	212.50	194.93	88,988
2023-01-05	222.50	225.50	210.00	215.00	197.23	114,113
2023-01-04	222.50	230.00	215.00	222.50	204.11	68,724

← NewerPage 16 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.