Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 71.500 | 74.900 | 68.250 | 71.500 | 71.500 | 41,234 |
| 2025-08-13 | 55.000 | 75.000 | 55.000 | 70.000 | 70.000 | 213,166 |
| 2025-08-12 | 85.000 | 87.500 | 82.000 | 85.000 | 85.000 | 46,403 |
| 2025-08-11 | 90.000 | 91.160 | 82.000 | 85.000 | 85.000 | 60,898 |
| 2025-08-08 | 90.000 | 90.000 | 88.040 | 90.000 | 90.000 | 21,330 |
| 2025-08-07 | 90.000 | 92.000 | 88.000 | 90.000 | 90.000 | 6,151 |
| 2025-08-06 | 90.000 | 91.750 | 88.040 | 90.000 | 90.000 | 7,362 |
| 2025-08-05 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 14,044 |
| 2025-08-04 | 92.500 | 93.000 | 89.000 | 93.000 | 93.000 | 32,816 |
| 2025-08-01 | 92.500 | 92.500 | 90.050 | 92.500 | 92.500 | 41,881 |
| 2025-07-31 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 75,466 |
| 2025-07-30 | 92.500 | 92.500 | 90.050 | 92.500 | 92.500 | 4,024 |
| 2025-07-29 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 26,162 |
| 2025-07-28 | 92.500 | 95.000 | 88.000 | 92.500 | 92.500 | 13,059 |
| 2025-07-25 | 95.000 | 95.000 | 90.000 | 92.500 | 92.500 | 12,095 |
| 2025-07-24 | 95.000 | 99.000 | 90.225 | 95.000 | 95.000 | 1,731 |
| 2025-07-23 | 95.000 | 95.000 | 90.500 | 95.000 | 95.000 | 6,744 |
| 2025-07-22 | 95.000 | 95.000 | 91.165 | 95.000 | 95.000 | 10,227 |
| 2025-07-21 | 97.500 | 100.00 | 90.000 | 93.200 | 93.200 | 115,169 |
| 2025-07-18 | 97.500 | 100.00 | 94.900 | 97.500 | 97.500 | 6,288 |
| 2025-07-17 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 27,335 |
| 2025-07-16 | 97.500 | 100.00 | 92.000 | 97.500 | 97.500 | 62,967 |
| 2025-07-15 | 100.00 | 100.00 | 95.000 | 97.500 | 97.500 | 10,917 |
| 2025-07-14 | 101.50 | 101.50 | 98.000 | 101.50 | 101.50 | 9,660 |
| 2025-07-11 | 100.00 | 105.00 | 98.000 | 101.50 | 101.50 | 6,882 |
| 2025-07-10 | 101.70 | 105.00 | 98.000 | 101.50 | 101.50 | 37,493 |
| 2025-07-09 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 2,000 |
| 2025-07-08 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 27,945 |
| 2025-07-07 | 104.00 | 108.00 | 100.00 | 102.50 | 102.50 | 23,537 |
| 2025-07-04 | 105.00 | 108.00 | 100.00 | 104.00 | 104.00 | 23,967 |
| 2025-07-03 | 104.00 | 108.00 | 100.00 | 104.00 | 104.00 | 10,901 |
| 2025-07-02 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-07-01 | 105.00 | 108.00 | 100.00 | 104.00 | 104.00 | 12,957 |
| 2025-06-30 | 106.50 | 110.00 | 100.00 | 100.00 | 100.00 | 14,363 |
| 2025-06-27 | 106.50 | 107.90 | 103.35 | 106.50 | 106.50 | 5,920 |
| 2025-06-26 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-06-25 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-06-24 | 106.50 | 107.90 | 104.36 | 106.50 | 106.50 | 1,758 |
| 2025-06-23 | 106.50 | 110.00 | 104.36 | 106.50 | 106.50 | 6,362 |
| 2025-06-20 | 106.50 | 110.00 | 101.00 | 106.50 | 106.50 | 2,385 |
| 2025-06-19 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-06-18 | 106.50 | 108.00 | 104.25 | 106.50 | 106.50 | 8,600 |
| 2025-06-17 | 106.50 | 110.00 | 103.00 | 106.50 | 106.50 | 30,763 |
| 2025-06-16 | 106.50 | 108.80 | 103.35 | 106.50 | 106.50 | 16,936 |
| 2025-06-13 | 106.50 | 106.50 | 103.35 | 106.50 | 106.50 | 1,859 |
| 2025-06-12 | 106.50 | 110.00 | 103.00 | 106.50 | 106.50 | 26,829 |
| 2025-06-11 | 107.50 | 110.00 | 103.00 | 105.00 | 105.00 | 15,354 |
| 2025-06-10 | 107.50 | 109.00 | 107.50 | 107.50 | 107.50 | 4,520 |
| 2025-06-09 | 106.50 | 110.00 | 103.00 | 107.50 | 107.50 | 37,698 |
| 2025-06-06 | 105.00 | 110.00 | 103.00 | 106.50 | 106.50 | 3,500 |
| 2025-06-05 | 101.50 | 110.00 | 98.000 | 106.00 | 106.00 | 15,780 |
| 2025-06-04 | 101.50 | 103.38 | 100.00 | 101.50 | 101.50 | 30,711 |
| 2025-06-03 | 98.000 | 105.00 | 95.000 | 101.50 | 101.50 | 17,976 |
| 2025-06-02 | 98.000 | 102.00 | 93.000 | 98.000 | 98.000 | 17,526 |
| 2025-05-30 | 96.500 | 103.00 | 93.000 | 98.000 | 98.000 | 3,690 |
| 2025-05-29 | 96.500 | 100.00 | 93.000 | 96.500 | 96.500 | 5,600 |
| 2025-05-28 | 94.000 | 100.00 | 93.000 | 96.500 | 96.500 | 15,807 |
| 2025-05-27 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 10,375 |
| 2025-05-23 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 3,510 |
| 2025-05-22 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 10,994 |
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.