Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 172.00 | 175.33 | 167.00 | 170.00 | 151.09 | 25,354 |
| 2022-07-11 | 172.00 | 177.00 | 167.00 | 172.00 | 152.87 | 35,122 |
| 2022-07-08 | 174.00 | 180.00 | 167.00 | 172.00 | 152.87 | 36,795 |
| 2022-07-07 | 167.50 | 177.03 | 165.00 | 175.00 | 155.54 | 44,225 |
| 2022-07-06 | 170.00 | 170.00 | 165.00 | 167.50 | 148.87 | 20,676 |
| 2022-07-05 | 179.90 | 179.90 | 165.00 | 170.00 | 151.09 | 131,393 |
| 2022-07-04 | 180.00 | 190.00 | 179.24 | 180.00 | 159.98 | 146,542 |
| 2022-07-01 | 170.00 | 187.72 | 165.00 | 180.00 | 159.98 | 325,551 |
| 2022-06-30 | 172.50 | 180.00 | 165.00 | 170.00 | 151.09 | 80,945 |
| 2022-06-29 | 157.50 | 182.45 | 155.00 | 175.00 | 155.54 | 564,376 |
| 2022-06-28 | 151.00 | 159.61 | 151.00 | 155.00 | 137.76 | 107,447 |
| 2022-06-27 | 150.00 | 153.82 | 148.72 | 150.00 | 133.32 | 58,977 |
| 2022-06-24 | 152.50 | 155.00 | 147.11 | 150.00 | 133.32 | 52,082 |
| 2022-06-23 | 152.50 | 154.00 | 151.00 | 152.50 | 135.54 | 10,487 |
| 2022-06-22 | 152.50 | 160.00 | 150.55 | 152.50 | 135.54 | 121,125 |
| 2022-06-21 | 152.50 | 156.45 | 148.76 | 152.50 | 135.54 | 17,950 |
| 2022-06-20 | 152.50 | 160.56 | 150.24 | 152.50 | 135.54 | 54,862 |
| 2022-06-17 | 147.50 | 157.54 | 145.00 | 152.50 | 135.54 | 44,603 |
| 2022-06-16 | 152.50 | 160.00 | 145.00 | 147.50 | 131.10 | 70,861 |
| 2022-06-15 | 150.00 | 155.00 | 150.00 | 152.50 | 135.54 | 34,131 |
| 2022-06-14 | 150.00 | 160.00 | 150.00 | 150.00 | 133.32 | 32,963 |
| 2022-06-13 | 157.50 | 158.45 | 144.00 | 150.00 | 133.32 | 136,225 |
| 2022-06-10 | 160.00 | 170.00 | 155.04 | 161.00 | 143.09 | 161,362 |
| 2022-06-09 | 155.00 | 169.88 | 152.00 | 160.00 | 142.21 | 207,149 |
| 2022-06-08 | 155.00 | 158.88 | 151.00 | 155.00 | 137.76 | 18,739 |
| 2022-06-07 | 160.00 | 160.00 | 151.33 | 155.00 | 137.76 | 33,776 |
| 2022-06-06 | 155.00 | 165.00 | 153.60 | 160.00 | 142.21 | 75,141 |
| 2022-06-01 | 152.50 | 159.00 | 150.25 | 155.00 | 137.76 | 112,398 |
| 2022-05-31 | 152.50 | 160.00 | 150.25 | 152.50 | 135.54 | 104,942 |
| 2022-05-30 | 160.00 | 165.00 | 152.50 | 152.50 | 135.54 | 277,147 |
| 2022-05-27 | 155.00 | 164.90 | 150.55 | 160.00 | 142.21 | 101,312 |
| 2022-05-26 | 155.00 | 155.00 | 150.00 | 155.00 | 137.76 | 44,220 |
| 2022-05-25 | 155.00 | 156.88 | 150.20 | 155.00 | 137.76 | 30,552 |
| 2022-05-24 | 152.50 | 160.00 | 150.00 | 155.00 | 137.76 | 96,531 |
| 2022-05-23 | 160.00 | 166.69 | 149.00 | 154.50 | 137.32 | 185,812 |
| 2022-05-20 | 146.50 | 167.40 | 146.50 | 160.00 | 142.21 | 601,800 |
| 2022-05-19 | 147.50 | 148.00 | 136.50 | 145.50 | 129.32 | 380,801 |
| 2022-05-18 | 150.00 | 154.00 | 145.26 | 147.50 | 131.10 | 191,051 |
| 2022-05-17 | 155.00 | 164.60 | 145.45 | 150.00 | 133.32 | 308,896 |
| 2022-05-16 | 145.00 | 155.00 | 144.00 | 149.50 | 132.87 | 160,547 |
| 2022-05-13 | 141.50 | 149.45 | 138.00 | 145.00 | 128.87 | 75,885 |
| 2022-05-12 | 142.50 | 145.00 | 138.00 | 141.50 | 125.76 | 15,891 |
| 2022-05-11 | 137.50 | 145.57 | 136.29 | 142.00 | 126.21 | 24,095 |
| 2022-05-10 | 135.00 | 139.45 | 134.00 | 137.50 | 122.21 | 11,868 |
| 2022-05-09 | 138.50 | 139.00 | 130.00 | 136.00 | 120.87 | 47,969 |
| 2022-05-06 | 138.50 | 145.58 | 137.27 | 141.50 | 125.76 | 69,040 |
| 2022-05-05 | 127.00 | 145.00 | 124.90 | 138.50 | 123.10 | 141,622 |
| 2022-05-04 | 132.00 | 133.20 | 125.00 | 127.00 | 112.88 | 95,751 |
| 2022-05-03 | 132.00 | 132.00 | 129.28 | 132.00 | 117.32 | 18,391 |
| 2022-04-29 | 131.50 | 132.55 | 127.00 | 132.00 | 117.32 | 28,544 |
| 2022-04-28 | 136.00 | 136.56 | 127.01 | 131.50 | 116.88 | 84,280 |
| 2022-04-27 | 137.50 | 139.00 | 135.10 | 136.00 | 120.87 | 15,818 |
| 2022-04-26 | 137.50 | 145.00 | 135.00 | 137.50 | 122.21 | 104,566 |
| 2022-04-25 | 145.00 | 146.44 | 135.67 | 137.50 | 122.21 | 68,488 |
| 2022-04-22 | 151.00 | 151.00 | 141.00 | 145.00 | 128.87 | 75,329 |
| 2022-04-21 | 144.00 | 155.53 | 144.00 | 154.50 | 137.32 | 170,243 |
| 2022-04-20 | 142.50 | 145.00 | 140.00 | 144.50 | 128.43 | 26,542 |
| 2022-04-19 | 142.50 | 150.00 | 140.13 | 142.50 | 126.65 | 59,670 |
| 2022-04-14 | 145.00 | 145.00 | 140.00 | 142.50 | 126.65 | 47,477 |
| 2022-04-13 | 145.00 | 146.40 | 141.00 | 145.00 | 128.87 | 25,164 |
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.