Shoe Zone PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	147.50	150.00	138.00	140.00	124.43	92,879
2022-01-18	155.00	160.00	145.00	147.50	131.10	122,242
2022-01-17	140.00	160.00	140.00	156.00	138.65	172,656
2022-01-14	140.00	144.40	138.00	142.00	126.21	1,672,856
2022-01-13	142.50	145.00	138.57	140.00	124.43	966,592
2022-01-12	142.50	145.00	136.66	145.00	128.87	127,232
2022-01-11	123.00	147.40	123.00	145.00	128.87	730,975
2022-01-10	130.50	142.93	116.27	118.00	104.88	380,126
2022-01-07	126.50	135.00	122.00	132.00	117.32	182,698
2022-01-06	120.00	132.00	120.00	125.00	111.10	183,320
2022-01-05	113.50	122.50	110.00	115.00	102.21	83,654
2022-01-04	110.00	124.50	105.00	116.00	103.10	223,561
2021-12-31	110.00	115.00	105.00	110.00	97.766	20,038
2021-12-30	104.00	114.90	103.15	111.00	98.655	82,722
2021-12-29	104.00	107.00	102.50	104.00	92.434	23,899
2021-12-24	100.00	108.90	100.00	104.00	92.434	50,615
2021-12-23	100.00	105.00	100.00	100.00	88.878	15,432
2021-12-22	100.00	102.44	97.251	100.00	88.878	34,294
2021-12-21	100.00	101.44	95.000	100.00	88.878	80,803
2021-12-20	100.00	100.00	95.300	100.00	88.878	26,159
2021-12-17	100.50	103.65	95.500	100.00	88.878	100,756
2021-12-16	100.50	103.00	98.100	100.50	89.323	39,764
2021-12-15	102.50	103.45	97.550	100.50	89.323	79,979
2021-12-14	110.00	112.00	100.15	102.50	91.100	48,004
2021-12-13	110.00	110.40	108.05	110.00	97.766	49,568
2021-12-10	110.50	112.75	108.01	110.00	97.766	31,316
2021-12-09	113.50	115.00	110.00	110.50	98.211	35,428
2021-12-08	113.50	120.00	112.00	113.50	100.88	56,463
2021-12-07	113.00	115.94	110.00	113.50	100.88	111,349
2021-12-06	108.00	118.24	107.00	114.00	101.32	189,324
2021-12-03	105.00	115.00	105.00	108.00	95.989	162,693
2021-12-02	102.50	107.00	97.000	103.00	91.545	76,206
2021-12-01	97.500	104.75	95.750	102.50	91.100	48,068
2021-11-30	98.500	98.500	95.000	95.600	84.968	20,690
2021-11-29	100.50	102.80	98.000	99.000	87.990	162,519
2021-11-26	105.00	105.00	96.000	100.50	89.323	211,702
2021-11-25	107.50	109.92	99.150	106.00	94.211	132,327
2021-11-24	109.00	111.40	105.00	107.00	95.100	57,925
2021-11-23	107.00	111.75	104.62	109.00	96.878	112,171
2021-11-22	102.50	115.00	98.000	107.00	95.100	199,315
2021-11-19	106.80	106.80	99.000	102.50	91.100	218,548
2021-11-18	110.00	113.00	106.20	107.50	95.544	127,920
2021-11-17	114.50	117.00	107.67	110.00	97.766	66,723
2021-11-16	111.00	116.50	100.00	114.50	101.77	230,045
2021-11-15	105.00	115.00	105.00	111.00	98.655	385,278
2021-11-12	102.50	103.00	100.00	103.00	91.545	123,233
2021-11-11	103.50	104.11	101.49	102.50	91.100	164,876
2021-11-10	102.50	105.00	101.00	103.50	91.989	275,922
2021-11-09	105.00	108.00	100.55	102.50	91.100	326,553
2021-11-08	101.00	105.90	96.550	105.00	93.322	211,548
2021-11-05	101.00	105.00	98.790	101.00	89.767	183,113
2021-11-04	102.50	104.75	100.06	101.00	89.767	95,676
2021-11-03	106.00	110.00	100.67	103.00	91.545	146,118
2021-11-02	106.00	112.00	104.00	106.00	94.211	484,648
2021-11-01	102.50	109.00	98.000	105.00	93.322	618,808
2021-10-29	90.000	92.750	87.000	90.500	80.435	67,459
2021-10-28	89.500	95.000	88.000	90.500	80.435	107,708
2021-10-27	88.500	92.000	87.000	89.500	79.546	71,887
2021-10-26	90.000	92.625	86.000	88.500	78.657	30,046
2021-10-25	82.000	93.499	80.000	90.000	79.991	446,349

← NewerPage 21 of 22 · 1,262 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.