Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 147.50 | 155.00 | 145.00 | 150.00 | 150.00 | 8,204 |
| 2024-11-25 | 147.50 | 149.90 | 147.50 | 147.50 | 147.50 | 5,837 |
| 2024-11-22 | 147.50 | 149.90 | 146.55 | 147.50 | 147.50 | 11,638 |
| 2024-11-21 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 5,530 |
| 2024-11-20 | 150.00 | 155.00 | 145.00 | 147.50 | 147.50 | 1,925 |
| 2024-11-18 | 152.50 | 155.00 | 145.00 | 150.00 | 150.00 | 11,069 |
| 2024-11-15 | 152.50 | 155.00 | 150.50 | 152.50 | 152.50 | 3,939 |
| 2024-11-14 | 155.00 | 160.00 | 150.00 | 152.50 | 152.50 | 11,165 |
| 2024-11-13 | 155.00 | 155.00 | 151.74 | 155.00 | 155.00 | 2,300 |
| 2024-11-12 | 152.50 | 160.00 | 150.00 | 155.00 | 155.00 | 23,135 |
| 2024-11-11 | 152.50 | 155.00 | 150.50 | 152.50 | 152.50 | 282,166 |
| 2024-11-08 | 152.50 | 154.90 | 150.50 | 152.50 | 152.50 | 45,862 |
| 2024-11-07 | 155.00 | 155.90 | 150.00 | 152.50 | 152.50 | 5,521 |
| 2024-11-06 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 16,028 |
| 2024-11-05 | 155.00 | 157.50 | 152.55 | 155.00 | 155.00 | 547 |
| 2024-11-04 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 7,959 |
| 2024-11-01 | 152.50 | 165.00 | 150.00 | 155.00 | 155.00 | 56,653 |
| 2024-10-31 | 152.50 | 159.88 | 150.50 | 152.50 | 152.50 | 55,862 |
| 2024-10-30 | 145.00 | 160.00 | 135.00 | 152.50 | 152.50 | 109,202 |
| 2024-10-29 | 145.00 | 145.05 | 140.50 | 145.00 | 145.00 | 15,605 |
| 2024-10-28 | 147.50 | 150.00 | 141.55 | 147.00 | 147.00 | 16,370 |
| 2024-10-25 | 151.00 | 151.00 | 145.10 | 147.50 | 147.50 | 46,355 |
| 2024-10-24 | 152.50 | 154.10 | 150.76 | 152.50 | 152.50 | 9,829 |
| 2024-10-23 | 155.00 | 157.00 | 150.00 | 152.50 | 152.50 | 26,074 |
| 2024-10-22 | 147.50 | 160.00 | 140.00 | 155.00 | 155.00 | 160,164 |
| 2024-10-21 | 160.00 | 163.75 | 160.00 | 160.00 | 160.00 | 12,792 |
| 2024-10-18 | 160.00 | 164.50 | 159.50 | 160.00 | 160.00 | 38,424 |
| 2024-10-17 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 15,081 |
| 2024-10-16 | 160.00 | 164.50 | 157.60 | 160.00 | 160.00 | 7,301 |
| 2024-10-15 | 160.00 | 161.80 | 157.50 | 160.00 | 160.00 | 7,956 |
| 2024-10-14 | 160.00 | 164.00 | 157.00 | 164.00 | 164.00 | 5,378 |
| 2024-10-11 | 160.00 | 165.00 | 155.00 | 160.00 | 160.00 | 15,031 |
| 2024-10-10 | 160.00 | 164.00 | 157.75 | 160.00 | 160.00 | 7,939 |
| 2024-10-09 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 3,152 |
| 2024-10-08 | 160.00 | 162.50 | 156.50 | 160.00 | 160.00 | 8,262 |
| 2024-10-07 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | 32,737 |
| 2024-10-04 | 162.50 | 168.25 | 160.00 | 165.00 | 165.00 | 56,473 |
| 2024-10-03 | 162.50 | 163.75 | 160.50 | 162.50 | 162.50 | 1,107 |
| 2024-10-02 | 165.00 | 166.00 | 160.00 | 162.50 | 162.50 | 12,212 |
| 2024-10-01 | 167.50 | 170.00 | 162.27 | 165.00 | 165.00 | 38,186 |
| 2024-09-30 | 177.50 | 180.00 | 166.67 | 170.00 | 170.00 | 55,534 |
| 2024-09-27 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 41,972 |
| 2024-09-26 | 175.00 | 185.00 | 175.00 | 177.50 | 177.50 | 68,427 |
| 2024-09-25 | 175.00 | 179.70 | 175.00 | 175.00 | 175.00 | 10,357 |
| 2024-09-24 | 185.00 | 185.00 | 172.01 | 175.00 | 175.00 | 58,812 |
| 2024-09-23 | 192.50 | 195.00 | 180.00 | 185.00 | 185.00 | 73,339 |
| 2024-09-20 | 177.50 | 195.00 | 175.00 | 192.50 | 192.50 | 135,052 |
| 2024-09-19 | 172.50 | 180.00 | 170.00 | 177.50 | 177.50 | 69,397 |
| 2024-09-18 | 162.50 | 175.00 | 160.00 | 172.50 | 172.50 | 86,416 |
| 2024-09-17 | 162.50 | 165.00 | 162.50 | 162.50 | 162.50 | 21,612 |
| 2024-09-16 | 165.00 | 165.00 | 160.00 | 162.50 | 162.50 | 29,070 |
| 2024-09-13 | 152.50 | 170.00 | 147.00 | 165.00 | 165.00 | 191,822 |
| 2024-09-12 | 147.50 | 159.00 | 145.00 | 152.50 | 152.50 | 77,382 |
| 2024-09-11 | 147.50 | 149.70 | 147.50 | 147.50 | 147.50 | 6,047 |
| 2024-09-10 | 147.50 | 150.00 | 147.36 | 147.50 | 147.50 | 80,975 |
| 2024-09-09 | 147.50 | 148.89 | 147.10 | 147.50 | 147.50 | 20,663 |
| 2024-09-06 | 147.50 | 149.00 | 146.75 | 147.50 | 147.50 | 20,709 |
| 2024-09-05 | 144.00 | 151.00 | 140.00 | 147.50 | 147.50 | 57,612 |
| 2024-09-04 | 144.00 | 147.00 | 142.55 | 144.00 | 144.00 | 22,236 |
| 2024-09-03 | 147.50 | 150.00 | 142.00 | 147.50 | 147.50 | 8,154 |
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.