Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 100.00 | 100.00 | 90.000 | 92.500 | 92.500 | 221,668 |
| 2025-05-20 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 15,740 |
| 2025-05-19 | 112.50 | 115.00 | 112.50 | 112.50 | 112.50 | 23,917 |
| 2025-05-16 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 14,057 |
| 2025-05-15 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 1,057 |
| 2025-05-14 | 110.00 | 115.00 | 109.50 | 112.50 | 112.50 | 9,203 |
| 2025-05-13 | 110.00 | 114.50 | 108.55 | 110.00 | 110.00 | 10,155 |
| 2025-05-12 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 4,575 |
| 2025-05-09 | 106.00 | 113.89 | 102.00 | 110.00 | 110.00 | 31,210 |
| 2025-05-08 | 106.00 | 110.00 | 102.00 | 106.00 | 106.00 | 10,817 |
| 2025-05-07 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 11,678 |
| 2025-05-06 | 105.00 | 110.00 | 102.00 | 106.00 | 106.00 | 42,047 |
| 2025-05-02 | 105.00 | 108.00 | 103.75 | 105.00 | 105.00 | 7,083 |
| 2025-05-01 | 105.00 | 108.00 | 102.00 | 105.00 | 105.00 | 2,138 |
| 2025-04-30 | 104.00 | 108.00 | 102.00 | 105.00 | 105.00 | 961 |
| 2025-04-29 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 21,300 |
| 2025-04-28 | 102.50 | 105.00 | 100.00 | 104.50 | 104.50 | 19,872 |
| 2025-04-25 | 102.50 | 102.80 | 102.50 | 102.50 | 102.50 | 8,604 |
| 2025-04-24 | 100.00 | 105.00 | 99.500 | 102.50 | 102.50 | 31,808 |
| 2025-04-23 | 93.500 | 100.00 | 92.665 | 97.500 | 97.500 | 40,987 |
| 2025-04-22 | 93.500 | 97.000 | 90.000 | 93.500 | 93.500 | 193 |
| 2025-04-17 | 93.500 | 97.000 | 90.000 | 93.500 | 93.500 | 19 |
| 2025-04-16 | 93.500 | 96.160 | 93.500 | 93.500 | 93.500 | 6 |
| 2025-04-15 | 93.500 | 97.000 | 90.000 | 93.500 | 93.500 | 9,662 |
| 2025-04-14 | 91.000 | 97.000 | 90.000 | 93.500 | 93.500 | 27,895 |
| 2025-04-11 | 91.000 | 98.000 | 85.000 | 97.000 | 97.000 | 10,493 |
| 2025-04-10 | 91.000 | 96.500 | 90.000 | 91.000 | 91.000 | 7,116 |
| 2025-04-09 | 91.000 | 96.500 | 88.600 | 91.000 | 91.000 | 1,848 |
| 2025-04-08 | 91.000 | 95.000 | 90.400 | 91.000 | 91.000 | 204,082 |
| 2025-04-07 | 91.000 | 95.000 | 85.000 | 91.000 | 91.000 | 14,493 |
| 2025-04-04 | 92.500 | 95.000 | 87.000 | 91.000 | 91.000 | 35,231 |
| 2025-04-03 | 95.000 | 100.00 | 90.000 | 92.500 | 92.500 | 23,274 |
| 2025-04-02 | 96.000 | 99.900 | 92.000 | 96.000 | 96.000 | 28,004 |
| 2025-04-01 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 10,664 |
| 2025-03-31 | 96.000 | 99.900 | 93.250 | 96.000 | 96.000 | 21,462 |
| 2025-03-28 | 96.000 | 99.900 | 93.250 | 96.000 | 96.000 | 2,462 |
| 2025-03-27 | 94.000 | 97.440 | 92.000 | 96.000 | 96.000 | 35,056 |
| 2025-03-26 | 97.500 | 97.500 | 92.000 | 94.000 | 94.000 | 39,771 |
| 2025-03-25 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 13,851 |
| 2025-03-24 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 5,323 |
| 2025-03-21 | 97.500 | 100.00 | 96.200 | 97.500 | 97.500 | 5,839 |
| 2025-03-20 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 9,009 |
| 2025-03-19 | 97.500 | 99.000 | 95.000 | 97.500 | 97.500 | 14,823 |
| 2025-03-18 | 100.00 | 105.00 | 95.000 | 97.500 | 97.500 | 50,116 |
| 2025-03-17 | 100.50 | 105.00 | 95.000 | 100.00 | 100.00 | 58,159 |
| 2025-03-14 | 100.50 | 101.50 | 95.000 | 100.50 | 100.50 | 985 |
| 2025-03-13 | 100.50 | 105.00 | 96.000 | 100.50 | 100.50 | 15,095 |
| 2025-03-12 | 100.50 | 105.00 | 97.000 | 100.50 | 100.50 | 6,848 |
| 2025-03-11 | 100.50 | 102.70 | 96.000 | 100.50 | 100.50 | 4,567 |
| 2025-03-10 | 100.50 | 102.70 | 96.000 | 100.50 | 100.50 | 17,383 |
| 2025-03-07 | 100.50 | 105.00 | 96.000 | 100.50 | 100.50 | 21,954 |
| 2025-03-06 | 100.50 | 102.12 | 97.367 | 100.50 | 100.50 | 23,262 |
| 2025-03-05 | 100.50 | 105.00 | 96.000 | 100.50 | 100.50 | 2,367 |
| 2025-03-04 | 102.50 | 105.00 | 96.000 | 100.50 | 100.50 | 141,388 |
| 2025-03-03 | 102.50 | 104.90 | 101.30 | 102.50 | 102.50 | 8,048 |
| 2025-02-28 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | 2,548 |
| 2025-02-27 | 97.500 | 112.00 | 95.000 | 105.00 | 105.00 | 125,703 |
| 2025-02-26 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 26,007 |
| 2025-02-25 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 18,981 |
| 2025-02-24 | 95.000 | 99.500 | 94.450 | 95.000 | 95.000 | 13,587 |
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.