Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 175.00 | 180.00 | 165.00 | 172.50 | 155.60 | 15,288 |
| 2022-10-05 | 175.00 | 180.00 | 170.50 | 175.00 | 157.86 | 11,895 |
| 2022-10-04 | 167.00 | 180.00 | 167.00 | 175.00 | 157.86 | 86,900 |
| 2022-10-03 | 165.00 | 170.00 | 160.00 | 160.50 | 144.78 | 48,165 |
| 2022-09-30 | 162.50 | 169.00 | 155.00 | 165.00 | 148.84 | 199,877 |
| 2022-09-29 | 172.50 | 175.00 | 161.00 | 162.50 | 146.58 | 159,163 |
| 2022-09-28 | 177.22 | 177.22 | 170.00 | 172.50 | 155.60 | 75,557 |
| 2022-09-27 | 182.50 | 185.00 | 180.00 | 182.50 | 164.62 | 89,089 |
| 2022-09-26 | 185.00 | 186.44 | 175.00 | 182.50 | 164.62 | 237,752 |
| 2022-09-23 | 185.00 | 190.00 | 180.00 | 185.00 | 166.88 | 100,784 |
| 2022-09-22 | 185.00 | 190.00 | 180.00 | 185.00 | 166.88 | 15,506 |
| 2022-09-21 | 190.00 | 195.00 | 183.00 | 185.00 | 166.88 | 89,724 |
| 2022-09-20 | 182.50 | 195.00 | 180.00 | 190.00 | 171.39 | 428,683 |
| 2022-09-16 | 182.50 | 185.00 | 180.00 | 182.50 | 164.62 | 17,831 |
| 2022-09-15 | 182.50 | 185.00 | 180.00 | 182.50 | 164.62 | 42,354 |
| 2022-09-14 | 182.50 | 185.00 | 180.00 | 182.50 | 164.62 | 57,628 |
| 2022-09-13 | 167.50 | 185.00 | 165.00 | 184.00 | 165.98 | 233,773 |
| 2022-09-12 | 160.00 | 170.00 | 158.50 | 167.50 | 151.09 | 115,926 |
| 2022-09-09 | 160.00 | 165.00 | 157.34 | 160.00 | 144.33 | 13,030 |
| 2022-09-08 | 165.00 | 165.00 | 156.25 | 160.00 | 144.33 | 88,853 |
| 2022-09-07 | 165.00 | 170.00 | 160.00 | 165.00 | 148.84 | 42,981 |
| 2022-09-06 | 165.00 | 170.00 | 161.55 | 165.00 | 148.84 | 29,191 |
| 2022-09-05 | 167.50 | 175.00 | 160.00 | 165.00 | 148.84 | 27,230 |
| 2022-09-02 | 147.50 | 175.00 | 145.00 | 165.00 | 148.84 | 611,226 |
| 2022-09-01 | 157.50 | 160.00 | 140.50 | 145.50 | 131.25 | 264,365 |
| 2022-08-31 | 155.00 | 168.73 | 151.50 | 157.50 | 142.07 | 259,233 |
| 2022-08-30 | 142.50 | 150.00 | 140.00 | 145.00 | 130.80 | 240,701 |
| 2022-08-26 | 151.00 | 151.00 | 139.00 | 145.00 | 130.80 | 339,657 |
| 2022-08-25 | 151.00 | 160.00 | 151.00 | 152.50 | 137.56 | 180,368 |
| 2022-08-24 | 152.50 | 155.00 | 137.00 | 152.50 | 137.56 | 654,071 |
| 2022-08-23 | 162.50 | 165.00 | 150.00 | 154.00 | 138.92 | 409,128 |
| 2022-08-22 | 182.50 | 185.00 | 161.00 | 162.00 | 146.13 | 618,219 |
| 2022-08-19 | 185.00 | 187.45 | 177.00 | 182.50 | 164.62 | 193,945 |
| 2022-08-18 | 190.00 | 190.00 | 182.00 | 185.00 | 166.88 | 213,950 |
| 2022-08-17 | 190.00 | 195.00 | 185.00 | 190.00 | 171.39 | 107,885 |
| 2022-08-16 | 190.00 | 195.00 | 185.00 | 190.00 | 171.39 | 21,708 |
| 2022-08-15 | 190.00 | 195.00 | 185.00 | 190.00 | 171.39 | 45,852 |
| 2022-08-12 | 190.00 | 195.00 | 185.55 | 190.00 | 171.39 | 19,980 |
| 2022-08-11 | 190.00 | 195.00 | 185.00 | 190.00 | 171.39 | 127,747 |
| 2022-08-10 | 190.00 | 195.00 | 185.00 | 185.00 | 166.88 | 48,336 |
| 2022-08-09 | 190.00 | 195.00 | 185.00 | 193.50 | 174.55 | 68,844 |
| 2022-08-08 | 192.50 | 195.00 | 185.00 | 190.00 | 171.39 | 125,945 |
| 2022-08-05 | 195.00 | 205.00 | 185.00 | 190.00 | 171.39 | 183,094 |
| 2022-08-04 | 195.00 | 200.00 | 190.00 | 195.00 | 175.90 | 29,119 |
| 2022-08-03 | 192.50 | 200.00 | 190.00 | 196.00 | 176.80 | 116,089 |
| 2022-08-02 | 192.50 | 194.74 | 190.00 | 192.50 | 173.64 | 72,385 |
| 2022-08-01 | 192.50 | 195.00 | 188.26 | 192.50 | 173.64 | 91,213 |
| 2022-07-29 | 186.25 | 195.00 | 186.25 | 190.00 | 171.39 | 150,306 |
| 2022-07-28 | 182.50 | 188.00 | 177.24 | 185.00 | 166.88 | 79,464 |
| 2022-07-27 | 187.50 | 190.00 | 182.00 | 182.00 | 164.17 | 131,058 |
| 2022-07-26 | 197.50 | 205.00 | 186.00 | 186.00 | 167.78 | 714,181 |
| 2022-07-25 | 185.00 | 190.00 | 180.00 | 185.00 | 166.88 | 41,021 |
| 2022-07-22 | 177.50 | 192.40 | 176.75 | 185.00 | 166.88 | 391,338 |
| 2022-07-21 | 172.24 | 185.00 | 172.24 | 177.50 | 160.11 | 191,347 |
| 2022-07-20 | 166.00 | 173.00 | 165.00 | 169.00 | 152.45 | 98,343 |
| 2022-07-19 | 170.00 | 172.22 | 165.04 | 166.00 | 149.74 | 40,556 |
| 2022-07-18 | 170.00 | 175.00 | 164.00 | 170.00 | 153.35 | 50,109 |
| 2022-07-15 | 157.50 | 164.51 | 155.63 | 162.50 | 146.58 | 110,183 |
| 2022-07-14 | 166.00 | 166.00 | 155.50 | 157.50 | 142.07 | 60,570 |
| 2022-07-13 | 169.00 | 172.50 | 165.73 | 170.00 | 151.09 | 55,790 |
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.