Shoe Zone PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.500	55.000	50.000	52.500	52.500	1,144
2026-02-02	52.500	54.390	50.000	52.500	52.500	26,297
2026-01-30	52.500	55.000	50.000	52.500	52.500	15,171
2026-01-29	57.500	60.000	50.000	55.000	55.000	38,420
2026-01-28	57.500	60.000	55.000	57.500	57.500	6,076
2026-01-27	57.500	58.400	57.500	57.500	57.500	3,430
2026-01-26	57.500	58.900	57.500	57.500	57.500	2,531
2026-01-23	57.500	60.000	55.000	57.500	57.500	50,332
2026-01-22	57.500	59.000	56.116	57.500	57.500	6,563
2026-01-21	57.500	59.000	56.116	57.500	57.500	4,550
2026-01-20	57.500	60.000	56.525	57.500	57.500	94,817
2026-01-19	57.500	58.800	56.465	57.500	57.500	5,423
2026-01-16	57.500	58.900	55.500	57.500	57.500	5,780
2026-01-15	57.500	59.500	56.226	57.500	57.500	7,453
2026-01-14	55.000	60.000	53.600	57.500	57.500	27,552
2026-01-13	45.000	61.200	45.000	55.000	55.000	643,565
2026-01-12	67.500	70.000	65.500	67.500	67.500	8,607
2026-01-09	67.500	68.950	66.425	67.500	67.500	2,145
2026-01-08	67.500	70.000	65.000	69.800	69.800	44,857
2026-01-07	67.500	69.000	67.500	67.500	67.500	583
2026-01-06	67.500	67.500	66.300	67.500	67.500	5,325
2026-01-05	67.500	70.000	65.000	67.500	67.500	24,321
2026-01-02	67.500	70.000	65.000	67.500	67.500	2,122,279
2025-12-31	67.500	69.000	65.555	67.500	67.500	32,405
2025-12-30	67.500	68.500	65.000	67.500	67.500	3,393
2025-12-29	67.500	70.000	65.000	67.500	67.500	6,938
2025-12-24	67.500	70.000	65.000	67.500	67.500	1,271
2025-12-23	67.500	67.500	65.000	67.500	67.500	9,391
2025-12-22	68.000	70.000	65.000	67.500	67.500	11,003
2025-12-19	71.000	75.000	65.226	68.000	68.000	22,033
2025-12-18	71.000	75.000	67.000	71.000	71.000	179
2025-12-17	71.000	75.000	67.000	71.000	71.000	18,504
2025-12-16	71.000	71.000	67.000	71.000	71.000	2,605
2025-12-15	71.000	71.000	67.136	71.000	71.000	2,302
2025-12-12	72.500	75.000	70.000	71.000	71.000	1,166
2025-12-11	72.500	75.000	70.000	72.500	72.500	190
2025-12-10	72.500	72.500	72.500	72.500	72.500	0
2025-12-09	72.500	72.500	70.028	72.500	72.500	13,190
2025-12-08	72.500	72.500	72.250	72.500	72.500	5,071
2025-12-05	72.500	72.500	70.000	72.500	72.500	1,055
2025-12-04	72.500	73.500	70.000	71.000	71.000	34,109
2025-12-03	71.250	71.250	70.000	70.000	70.000	12,838
2025-12-02	72.500	75.000	70.000	72.500	72.500	84,686
2025-12-01	72.500	75.000	68.165	70.000	70.000	156,875
2025-11-28	72.500	72.500	70.000	72.500	72.500	17
2025-11-27	72.500	72.500	72.500	72.500	72.500	549
2025-11-26	72.500	75.000	70.000	72.500	72.500	5,587
2025-11-25	72.500	75.000	70.000	72.500	72.500	20,300
2025-11-24	75.000	80.000	70.000	72.500	72.500	14,623
2025-11-21	75.000	80.000	71.250	75.000	75.000	18,558
2025-11-20	75.000	76.000	75.000	75.000	75.000	100
2025-11-19	75.000	80.000	70.000	75.000	75.000	810
2025-11-18	75.000	75.000	71.250	75.000	75.000	16,542
2025-11-17	77.500	80.000	75.000	77.500	77.500	66,603
2025-11-14	77.500	80.000	75.000	77.500	77.500	26,404
2025-11-13	77.500	78.000	77.500	77.500	77.500	500
2025-11-12	77.500	79.380	77.300	77.500	77.500	20,008
2025-11-11	77.500	79.500	77.500	77.500	77.500	15
2025-11-10	77.500	79.500	77.300	77.500	77.500	12,894
2025-11-07	80.000	83.000	75.000	77.500	77.500	23,345

← NewerPage 4 of 5 · 254 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.