Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.000 | 76.500 | 73.000 | 76.500 | 76.500 | 6,825 |
| 2026-10-19 | 75.000 | 76.500 | 74.500 | 76.500 | 76.500 | 5,602 |
| 2026-10-16 | 76.500 | 80.000 | 74.500 | 76.500 | 76.500 | 2,375 |
| 2026-10-15 | 75.000 | 80.000 | 73.000 | 76.500 | 76.500 | 61,196 |
| 2026-10-14 | 76.500 | 76.500 | 73.000 | 76.500 | 76.500 | 1,814 |
| 2026-10-13 | 74.000 | 80.000 | 73.000 | 76.500 | 76.500 | 205,219 |
| 2026-10-12 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 101,947 |
| 2026-10-09 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 81,491 |
| 2026-10-08 | 74.000 | 74.960 | 74.000 | 74.000 | 74.000 | 2 |
| 2026-10-07 | 73.000 | 75.000 | 73.000 | 74.000 | 74.000 | 142,850 |
| 2026-10-06 | 72.500 | 75.000 | 71.000 | 74.000 | 74.000 | 151,531 |
| 2026-10-05 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 7,023 |
| 2026-10-02 | 73.000 | 75.000 | 73.000 | 73.000 | 73.000 | 3,867 |
| 2026-10-01 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 16,381 |
| 2026-09-30 | 73.000 | 75.000 | 72.552 | 73.000 | 73.000 | 997 |
| 2026-09-29 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-09-28 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 12,480 |
| 2026-09-25 | 73.000 | 75.000 | 72.552 | 73.000 | 73.000 | 45,441 |
| 2026-09-24 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 32,088 |
| 2026-09-23 | 73.000 | 74.920 | 73.000 | 73.000 | 73.000 | 20,321 |
| 2026-09-22 | 73.000 | 75.000 | 71.500 | 73.000 | 73.000 | 3,448 |
| 2026-09-21 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 20,710 |
| 2026-09-18 | 73.000 | 75.000 | 71.000 | 73.000 | 73.000 | 83 |
| 2026-09-17 | 73.500 | 75.000 | 71.000 | 73.000 | 73.000 | 21,173 |
| 2026-09-16 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 17,771 |
| 2026-09-15 | 73.500 | 74.800 | 72.125 | 73.500 | 73.500 | 24,216 |
| 2026-09-14 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 29,650 |
| 2026-09-11 | 73.500 | 74.750 | 72.000 | 73.500 | 73.500 | 9,779 |
| 2026-09-10 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 15,706 |
| 2026-09-09 | 73.500 | 75.000 | 72.100 | 73.500 | 73.500 | 165,500 |
| 2026-09-08 | 73.500 | 73.500 | 72.000 | 73.500 | 73.500 | 10,744 |
| 2026-09-07 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 22,536 |
| 2026-09-04 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 63,039 |
| 2026-09-03 | 73.500 | 74.166 | 72.000 | 73.500 | 73.500 | 32,289 |
| 2026-09-02 | 73.500 | 74.250 | 72.000 | 73.500 | 73.500 | 37,964 |
| 2026-09-01 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 13,487 |
| 2026-08-28 | 75.000 | 80.000 | 72.000 | 73.500 | 73.500 | 406,024 |
| 2026-08-27 | 77.500 | 80.000 | 72.000 | 76.000 | 76.000 | 99,831 |
| 2026-08-26 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 24,595 |
| 2026-08-25 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 4,629 |
| 2026-08-24 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 10,994 |
| 2026-08-21 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 106,779 |
| 2026-08-20 | 76.000 | 80.000 | 73.000 | 77.500 | 77.500 | 23,051 |
| 2026-08-19 | 75.000 | 77.000 | 75.000 | 76.000 | 76.000 | 34,859 |
| 2026-08-18 | 73.500 | 77.000 | 72.000 | 73.500 | 73.500 | 18,350 |
| 2026-08-17 | 73.500 | 77.000 | 72.000 | 74.500 | 74.500 | 32,768 |
| 2026-08-14 | 73.500 | 77.000 | 70.000 | 73.500 | 73.500 | 38,108 |
| 2026-08-13 | 73.500 | 77.000 | 70.000 | 74.000 | 74.000 | 47,680 |
| 2026-08-12 | 70.000 | 76.698 | 67.500 | 73.500 | 73.500 | 120,640 |
| 2026-08-11 | 67.500 | 75.000 | 63.000 | 65.000 | 65.000 | 264,948 |
| 2026-08-10 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 59,669 |
| 2026-08-07 | 61.000 | 63.850 | 60.550 | 61.000 | 61.000 | 3,792 |
| 2026-08-06 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 24,195 |
| 2026-08-05 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 11,289 |
| 2026-08-04 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 6,333 |
| 2026-08-03 | 61.000 | 62.000 | 58.930 | 61.000 | 61.000 | 27,030 |
| 2026-07-31 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 22,135 |
| 2026-07-30 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 19,391 |
| 2026-07-29 | 61.500 | 64.000 | 58.000 | 61.000 | 61.000 | 12,648 |
| 2026-07-28 | 61.000 | 64.000 | 58.000 | 61.000 | 61.000 | 23,530 |
Page 1 of 22 · 1,265 trading daysOlder →
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.