Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 222.50 | 230.00 | 217.00 | 220.00 | 201.81 | 106,329 |
| 2022-12-30 | 222.50 | 230.00 | 219.66 | 222.50 | 204.11 | 7,242 |
| 2022-12-29 | 222.50 | 230.00 | 215.00 | 215.00 | 197.23 | 44,868 |
| 2022-12-28 | 215.00 | 230.00 | 211.50 | 225.00 | 206.40 | 64,955 |
| 2022-12-23 | 220.00 | 224.80 | 211.50 | 215.00 | 197.23 | 36,669 |
| 2022-12-22 | 212.50 | 224.00 | 211.55 | 220.00 | 201.81 | 52,549 |
| 2022-12-21 | 215.00 | 220.00 | 211.00 | 212.50 | 194.93 | 50,941 |
| 2022-12-20 | 212.50 | 220.00 | 206.90 | 215.00 | 197.23 | 16,687 |
| 2022-12-19 | 202.50 | 220.00 | 200.00 | 212.50 | 194.93 | 53,081 |
| 2022-12-16 | 205.00 | 210.00 | 200.00 | 202.50 | 185.76 | 56,767 |
| 2022-12-15 | 205.00 | 205.11 | 195.50 | 205.00 | 188.05 | 68,571 |
| 2022-12-14 | 205.00 | 210.00 | 200.00 | 205.00 | 188.05 | 61,521 |
| 2022-12-13 | 205.00 | 210.00 | 200.00 | 205.00 | 188.05 | 88,242 |
| 2022-12-12 | 205.00 | 210.00 | 200.00 | 205.00 | 188.05 | 45,294 |
| 2022-12-09 | 205.00 | 210.00 | 200.00 | 205.00 | 188.05 | 62,530 |
| 2022-12-08 | 205.00 | 213.00 | 200.25 | 206.00 | 188.97 | 29,479 |
| 2022-12-07 | 210.00 | 215.00 | 200.00 | 205.00 | 188.05 | 48,033 |
| 2022-12-06 | 210.00 | 216.00 | 203.55 | 216.00 | 198.15 | 41,449 |
| 2022-12-05 | 197.50 | 218.24 | 196.66 | 211.00 | 193.56 | 166,266 |
| 2022-12-02 | 190.00 | 204.00 | 189.79 | 197.00 | 180.72 | 78,951 |
| 2022-12-01 | 190.00 | 195.00 | 184.00 | 184.00 | 168.79 | 16,280 |
| 2022-11-30 | 190.00 | 195.00 | 189.67 | 190.00 | 174.29 | 16,671 |
| 2022-11-29 | 192.50 | 195.00 | 185.00 | 190.00 | 174.29 | 22,995 |
| 2022-11-28 | 185.00 | 197.50 | 180.00 | 192.50 | 176.59 | 87,315 |
| 2022-11-25 | 185.00 | 190.00 | 183.50 | 185.00 | 169.71 | 5,433 |
| 2022-11-24 | 182.50 | 190.00 | 181.35 | 185.00 | 169.71 | 116,904 |
| 2022-11-23 | 185.00 | 185.00 | 180.00 | 182.50 | 167.41 | 58,499 |
| 2022-11-22 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 6,968 |
| 2022-11-21 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 14,380 |
| 2022-11-18 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 28,257 |
| 2022-11-17 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 20,802 |
| 2022-11-16 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 12,114 |
| 2022-11-15 | 190.00 | 195.00 | 181.00 | 185.00 | 169.71 | 37,480 |
| 2022-11-14 | 192.50 | 195.00 | 185.00 | 190.00 | 174.29 | 31,438 |
| 2022-11-11 | 185.00 | 195.00 | 180.00 | 192.50 | 176.59 | 54,551 |
| 2022-11-10 | 185.00 | 190.50 | 182.11 | 185.00 | 169.71 | 17,567 |
| 2022-11-09 | 185.00 | 190.00 | 180.00 | 185.00 | 169.71 | 43,231 |
| 2022-11-08 | 175.00 | 189.00 | 174.00 | 185.00 | 169.71 | 77,278 |
| 2022-11-07 | 177.50 | 180.00 | 170.00 | 175.00 | 160.53 | 110,271 |
| 2022-11-04 | 177.50 | 180.00 | 175.00 | 177.50 | 162.83 | 27,584 |
| 2022-11-03 | 180.00 | 185.00 | 171.00 | 177.50 | 162.83 | 60,202 |
| 2022-11-02 | 175.00 | 190.00 | 175.00 | 180.00 | 162.37 | 188,117 |
| 2022-11-01 | 175.00 | 180.00 | 174.23 | 175.00 | 157.86 | 44,926 |
| 2022-10-31 | 175.00 | 180.00 | 170.00 | 175.00 | 157.86 | 70,932 |
| 2022-10-28 | 180.00 | 180.44 | 172.55 | 177.00 | 159.66 | 34,629 |
| 2022-10-27 | 180.00 | 185.00 | 175.00 | 180.00 | 162.37 | 21,183 |
| 2022-10-26 | 180.00 | 185.00 | 179.00 | 180.00 | 162.37 | 146,914 |
| 2022-10-25 | 185.00 | 190.00 | 175.00 | 180.00 | 162.37 | 235,842 |
| 2022-10-24 | 175.00 | 185.00 | 174.28 | 180.00 | 162.37 | 114,824 |
| 2022-10-21 | 175.00 | 180.00 | 170.00 | 175.00 | 157.86 | 31,454 |
| 2022-10-20 | 175.00 | 180.00 | 170.00 | 175.00 | 157.86 | 51,469 |
| 2022-10-19 | 175.00 | 182.00 | 170.00 | 175.00 | 157.86 | 65,926 |
| 2022-10-18 | 170.00 | 179.60 | 168.55 | 175.00 | 157.86 | 69,685 |
| 2022-10-17 | 170.00 | 175.00 | 165.00 | 170.00 | 153.35 | 52,834 |
| 2022-10-14 | 165.00 | 174.80 | 160.00 | 170.00 | 153.35 | 42,529 |
| 2022-10-13 | 170.00 | 170.00 | 160.00 | 165.00 | 148.84 | 118,371 |
| 2022-10-12 | 170.00 | 175.00 | 165.00 | 170.00 | 153.35 | 10,194 |
| 2022-10-11 | 170.00 | 175.00 | 165.00 | 170.00 | 153.35 | 23,507 |
| 2022-10-10 | 170.00 | 175.00 | 165.00 | 170.00 | 153.35 | 21,201 |
| 2022-10-07 | 172.50 | 180.00 | 165.00 | 170.00 | 153.35 | 148,931 |
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.