Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 95.000 | 99.500 | 95.000 | 95.000 | 95.000 | 3,735 |
| 2025-02-20 | 95.000 | 98.400 | 90.000 | 95.000 | 95.000 | 19,142 |
| 2025-02-19 | 95.000 | 98.440 | 94.100 | 95.000 | 95.000 | 9,544 |
| 2025-02-18 | 97.500 | 100.00 | 90.000 | 95.000 | 95.000 | 14,681 |
| 2025-02-17 | 97.500 | 99.000 | 95.000 | 97.500 | 97.500 | 36,689 |
| 2025-02-14 | 97.500 | 97.500 | 95.050 | 97.500 | 97.500 | 14,244 |
| 2025-02-13 | 95.000 | 100.00 | 90.000 | 97.500 | 97.500 | 29,426 |
| 2025-02-12 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 7,969 |
| 2025-02-11 | 97.500 | 100.00 | 92.332 | 95.000 | 95.000 | 10,706 |
| 2025-02-10 | 97.500 | 97.500 | 93.200 | 97.500 | 97.500 | 1,320 |
| 2025-02-07 | 95.000 | 100.00 | 95.000 | 97.500 | 97.500 | 36,858 |
| 2025-02-06 | 100.00 | 101.00 | 90.000 | 95.000 | 95.000 | 146,964 |
| 2025-02-05 | 100.00 | 101.40 | 97.601 | 100.00 | 100.00 | 5,107 |
| 2025-02-04 | 100.00 | 105.00 | 95.000 | 100.00 | 100.00 | 11,628 |
| 2025-02-03 | 100.00 | 102.00 | 95.100 | 100.00 | 100.00 | 17,294 |
| 2025-01-31 | 102.50 | 110.00 | 95.000 | 102.50 | 102.50 | 48,172 |
| 2025-01-30 | 105.00 | 106.50 | 101.27 | 105.00 | 105.00 | 11,127 |
| 2025-01-29 | 105.00 | 106.00 | 100.50 | 105.00 | 105.00 | 18,523 |
| 2025-01-28 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 13,841 |
| 2025-01-27 | 105.00 | 108.85 | 101.00 | 105.00 | 105.00 | 43,428 |
| 2025-01-24 | 105.00 | 109.25 | 101.23 | 105.00 | 105.00 | 100,556 |
| 2025-01-23 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 86,010 |
| 2025-01-22 | 107.50 | 108.88 | 100.00 | 105.00 | 105.00 | 26,770 |
| 2025-01-21 | 90.000 | 107.50 | 85.000 | 107.50 | 107.50 | 69,800 |
| 2025-01-20 | 105.00 | 109.50 | 95.000 | 100.00 | 100.00 | 45,871 |
| 2025-01-17 | 105.00 | 110.00 | 92.540 | 105.00 | 105.00 | 45,650 |
| 2025-01-16 | 107.50 | 110.00 | 100.00 | 105.00 | 105.00 | 29,001 |
| 2025-01-15 | 104.50 | 115.00 | 104.00 | 107.50 | 107.50 | 94,521 |
| 2025-01-14 | 92.500 | 108.50 | 90.000 | 105.00 | 105.00 | 147,252 |
| 2025-01-13 | 92.500 | 93.500 | 90.250 | 92.500 | 92.500 | 5,355 |
| 2025-01-10 | 90.000 | 95.000 | 90.000 | 92.500 | 92.500 | 22,347 |
| 2025-01-09 | 87.500 | 95.000 | 85.000 | 90.000 | 90.000 | 75,809 |
| 2025-01-08 | 87.500 | 93.850 | 87.500 | 87.500 | 87.500 | 13,678 |
| 2025-01-07 | 85.000 | 92.000 | 83.000 | 87.500 | 87.500 | 84,395 |
| 2025-01-06 | 87.500 | 90.000 | 80.000 | 84.000 | 84.000 | 127,251 |
| 2025-01-03 | 85.000 | 90.000 | 82.525 | 87.500 | 87.500 | 28,932 |
| 2025-01-02 | 80.000 | 90.000 | 75.000 | 85.000 | 85.000 | 64,635 |
| 2024-12-31 | 90.000 | 95.000 | 76.366 | 83.000 | 83.000 | 127,091 |
| 2024-12-30 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 37,865 |
| 2024-12-27 | 90.000 | 93.500 | 86.675 | 90.000 | 90.000 | 16,821 |
| 2024-12-24 | 90.000 | 95.000 | 85.000 | 90.000 | 90.000 | 6,656 |
| 2024-12-23 | 92.500 | 96.900 | 85.000 | 90.000 | 90.000 | 28,569 |
| 2024-12-20 | 92.500 | 100.00 | 85.000 | 92.500 | 92.500 | 112,779 |
| 2024-12-19 | 85.000 | 100.00 | 75.000 | 92.500 | 92.500 | 297,789 |
| 2024-12-18 | 80.000 | 90.000 | 70.000 | 85.000 | 85.000 | 490,751 |
| 2024-12-17 | 137.50 | 140.00 | 135.00 | 138.50 | 138.50 | 33,842 |
| 2024-12-16 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 5,047 |
| 2024-12-13 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 17,252 |
| 2024-12-12 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 23,595 |
| 2024-12-11 | 135.00 | 139.90 | 132.00 | 135.00 | 135.00 | 27,154 |
| 2024-12-10 | 135.00 | 138.50 | 131.25 | 135.00 | 135.00 | 11,950 |
| 2024-12-09 | 140.00 | 145.00 | 130.50 | 135.00 | 135.00 | 26,000 |
| 2024-12-06 | 140.00 | 143.90 | 137.17 | 140.00 | 140.00 | 5,875 |
| 2024-12-05 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 8,391 |
| 2024-12-04 | 145.00 | 148.90 | 136.25 | 140.00 | 140.00 | 33,633 |
| 2024-12-03 | 150.00 | 155.00 | 141.00 | 145.00 | 145.00 | 6,420 |
| 2024-12-02 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 6,035 |
| 2024-11-29 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 896 |
| 2024-11-28 | 150.00 | 150.50 | 149.75 | 150.00 | 150.00 | 594 |
| 2024-11-27 | 150.00 | 152.00 | 145.50 | 150.00 | 150.00 | 7,846 |
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.