Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 81.500 | 83.000 | 77.000 | 80.000 | 80.000 | 103,322 |
| 2025-11-05 | 81.500 | 83.000 | 80.000 | 80.000 | 80.000 | 16,806 |
| 2025-11-04 | 81.500 | 81.900 | 75.000 | 81.500 | 81.500 | 2,145 |
| 2025-11-03 | 80.000 | 83.000 | 75.000 | 81.500 | 81.500 | 31,260 |
| 2025-10-31 | 79.000 | 81.400 | 75.000 | 79.000 | 79.000 | 10,594 |
| 2025-10-30 | 76.500 | 83.000 | 75.000 | 75.000 | 75.000 | 109,077 |
| 2025-10-29 | 76.500 | 78.000 | 73.000 | 76.500 | 76.500 | 29,406 |
| 2025-10-28 | 71.000 | 78.000 | 69.000 | 76.500 | 76.500 | 86,954 |
| 2025-10-27 | 71.000 | 71.000 | 69.600 | 71.000 | 71.000 | 2,447 |
| 2025-10-24 | 71.000 | 74.000 | 68.000 | 71.000 | 71.000 | 37,970 |
| 2025-10-23 | 67.500 | 75.000 | 65.000 | 66.600 | 66.600 | 89,619 |
| 2025-10-22 | 71.500 | 75.000 | 68.000 | 71.500 | 71.500 | 31,335 |
| 2025-10-21 | 71.500 | 71.850 | 68.000 | 68.200 | 68.200 | 21,068 |
| 2025-10-20 | 71.500 | 71.750 | 68.000 | 68.000 | 68.000 | 27,187 |
| 2025-10-17 | 71.500 | 75.000 | 68.000 | 68.000 | 68.000 | 15,728 |
| 2025-10-16 | 72.500 | 75.000 | 68.000 | 71.500 | 71.500 | 13,706 |
| 2025-10-15 | 72.500 | 72.900 | 70.000 | 72.500 | 72.500 | 9,320 |
| 2025-10-14 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2025-10-13 | 72.500 | 73.500 | 70.000 | 72.500 | 72.500 | 5,092 |
| 2025-10-10 | 72.500 | 73.500 | 70.000 | 72.500 | 72.500 | 4,437 |
| 2025-10-09 | 72.500 | 75.000 | 70.000 | 71.000 | 71.000 | 18,015 |
| 2025-10-08 | 72.500 | 72.500 | 70.600 | 72.500 | 72.500 | 2,624 |
| 2025-10-07 | 72.500 | 73.749 | 70.600 | 72.500 | 72.500 | 1,072 |
| 2025-10-06 | 72.500 | 73.900 | 70.600 | 72.500 | 72.500 | 5,752 |
| 2025-10-03 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 8,889 |
| 2025-10-02 | 72.500 | 75.000 | 70.550 | 72.500 | 72.500 | 3,932 |
| 2025-10-01 | 73.000 | 75.000 | 70.000 | 72.500 | 72.500 | 88,367 |
| 2025-09-30 | 73.000 | 76.000 | 70.000 | 73.000 | 73.000 | 11,190 |
| 2025-09-29 | 73.000 | 73.500 | 70.360 | 73.000 | 73.000 | 14,468 |
| 2025-09-26 | 73.000 | 76.000 | 70.000 | 73.000 | 73.000 | 4,434 |
| 2025-09-25 | 73.000 | 73.000 | 71.250 | 73.000 | 73.000 | 1,300 |
| 2025-09-24 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 379 |
| 2025-09-23 | 73.000 | 73.000 | 71.218 | 73.000 | 73.000 | 3,169 |
| 2025-09-22 | 73.000 | 73.000 | 70.000 | 73.000 | 73.000 | 6,900 |
| 2025-09-19 | 73.000 | 76.000 | 71.500 | 73.000 | 73.000 | 24,169 |
| 2025-09-18 | 73.000 | 76.000 | 70.000 | 72.600 | 72.600 | 474,582 |
| 2025-09-17 | 73.000 | 73.000 | 72.100 | 73.000 | 73.000 | 11,100 |
| 2025-09-16 | 73.000 | 75.750 | 72.500 | 73.000 | 73.000 | 2,150 |
| 2025-09-15 | 73.000 | 75.880 | 72.100 | 73.000 | 73.000 | 18,206 |
| 2025-09-12 | 73.000 | 76.000 | 70.000 | 72.400 | 72.400 | 21,025 |
| 2025-09-11 | 74.000 | 76.900 | 70.000 | 73.000 | 73.000 | 27,039 |
| 2025-09-10 | 74.000 | 77.500 | 72.500 | 74.000 | 74.000 | 10,664 |
| 2025-09-09 | 74.000 | 77.500 | 72.000 | 74.000 | 74.000 | 2,643 |
| 2025-09-08 | 74.000 | 78.000 | 72.800 | 74.000 | 74.000 | 20,759 |
| 2025-09-05 | 76.500 | 77.750 | 70.665 | 73.000 | 73.000 | 64,112 |
| 2025-09-04 | 77.500 | 78.000 | 75.000 | 76.500 | 76.500 | 6,468 |
| 2025-09-03 | 81.000 | 81.800 | 75.000 | 77.500 | 77.500 | 21,637 |
| 2025-09-02 | 81.000 | 84.000 | 78.000 | 81.000 | 81.000 | 1,441 |
| 2025-09-01 | 81.000 | 82.400 | 78.000 | 81.000 | 81.000 | 13,821 |
| 2025-08-29 | 81.000 | 82.900 | 78.000 | 81.000 | 81.000 | 20,106 |
| 2025-08-28 | 81.000 | 84.000 | 78.720 | 81.000 | 81.000 | 9,010 |
| 2025-08-27 | 77.500 | 83.880 | 77.200 | 81.000 | 81.000 | 34,154 |
| 2025-08-26 | 77.500 | 79.900 | 77.120 | 77.500 | 77.500 | 2,176 |
| 2025-08-22 | 75.000 | 80.000 | 70.000 | 77.000 | 77.000 | 29,415 |
| 2025-08-21 | 75.000 | 78.500 | 73.000 | 75.000 | 75.000 | 10,648 |
| 2025-08-20 | 71.500 | 78.800 | 70.000 | 75.000 | 75.000 | 28,235 |
| 2025-08-19 | 71.500 | 75.000 | 70.515 | 71.500 | 71.500 | 41,173 |
| 2025-08-18 | 71.500 | 74.860 | 70.515 | 71.500 | 71.500 | 17,078 |
| 2025-08-15 | 71.500 | 74.737 | 69.050 | 71.500 | 71.500 | 29,137 |
| 2025-08-14 | 71.500 | 74.900 | 68.250 | 71.500 | 71.500 | 41,234 |
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.