Shoe Zone (SHOE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shoe Zone

Date Open High Low Close* Volume
17/03/2025 100.50p 105.00p 95.00p 100.00p 58159
14/03/2025 100.50p 101.50p 95.00p 100.50p 985
13/03/2025 100.50p 105.00p 96.00p 100.50p 15096
12/03/2025 100.50p 105.00p 97.00p 100.50p 6848
11/03/2025 100.50p 102.70p 96.00p 100.50p 4567
10/03/2025 100.50p 102.70p 96.00p 100.50p 17383
07/03/2025 100.50p 105.00p 96.00p 100.50p 21954
06/03/2025 100.50p 102.12p 97.37p 100.50p 23262
05/03/2025 100.50p 105.00p 96.00p 100.50p 2367
04/03/2025 102.50p 105.00p 96.00p 100.50p 141388
03/03/2025 102.50p 104.90p 101.30p 102.50p 8048
28/02/2025 105.00p 105.00p 100.00p 102.50p 2548
27/02/2025 97.50p 112.00p 95.00p 105.00p 125703
26/02/2025 97.50p 100.00p 95.00p 97.50p 26007
25/02/2025 97.50p 100.00p 95.00p 97.50p 18981
24/02/2025 95.00p 99.50p 94.45p 95.00p 13587
21/02/2025 95.00p 99.50p 95.00p 95.00p 3735
20/02/2025 95.00p 98.40p 90.00p 95.00p 19142
19/02/2025 95.00p 98.44p 94.10p 95.00p 9544
18/02/2025 97.50p 100.00p 90.00p 95.00p 14681
17/02/2025 97.50p 99.00p 95.00p 97.50p 36689
14/02/2025 97.50p 97.50p 95.05p 97.50p 14244
13/02/2025 95.00p 100.00p 90.00p 97.50p 29426
12/02/2025 95.00p 100.00p 90.00p 95.00p 7969
11/02/2025 97.50p 100.00p 92.33p 95.00p 10706
10/02/2025 97.50p 97.50p 93.20p 97.50p 1320
07/02/2025 95.00p 100.00p 95.00p 97.50p 36858
06/02/2025 100.00p 101.00p 90.00p 95.00p 146964
05/02/2025 100.00p 101.40p 97.60p 100.00p 5107
04/02/2025 100.00p 105.00p 95.00p 100.00p 11628
03/02/2025 100.00p 102.00p 95.10p 100.00p 17294
31/01/2025 102.50p 110.00p 95.00p 102.50p 48172
30/01/2025 105.00p 106.50p 101.27p 105.00p 11127
29/01/2025 105.00p 106.00p 100.50p 105.00p 18523
28/01/2025 105.00p 110.00p 100.00p 105.00p 13841
27/01/2025 105.00p 108.85p 101.00p 105.00p 43428
24/01/2025 105.00p 109.25p 101.23p 105.00p 100556
23/01/2025 105.00p 110.00p 100.00p 105.00p 86010
22/01/2025 107.50p 108.88p 100.00p 105.00p 26770
21/01/2025 90.00p 107.50p 85.00p 107.50p 69800
20/01/2025 105.00p 109.50p 95.00p 100.00p 45871
17/01/2025 105.00p 110.00p 92.54p 105.00p 45650
16/01/2025 107.50p 110.00p 100.00p 105.00p 29001
15/01/2025 104.50p 115.00p 104.00p 107.50p 94521
14/01/2025 92.50p 108.50p 90.00p 105.00p 147252
13/01/2025 92.50p 93.50p 90.25p 92.50p 5355
10/01/2025 90.00p 95.00p 90.00p 92.50p 22347
09/01/2025 87.50p 95.00p 85.00p 90.00p 75809
08/01/2025 87.50p 93.85p 87.50p 87.50p 13678
07/01/2025 85.00p 92.00p 83.00p 87.50p 84395
06/01/2025 87.50p 90.00p 80.00p 84.00p 127251
03/01/2025 85.00p 90.00p 82.53p 87.50p 28932
02/01/2025 80.00p 90.00p 75.00p 85.00p 64635
31/12/2024 90.00p 95.00p 76.37p 83.00p 127091
30/12/2024 90.00p 95.00p 85.00p 90.00p 37865
27/12/2024 90.00p 93.50p 86.68p 90.00p 16821
24/12/2024 90.00p 95.00p 85.00p 90.00p 6656
23/12/2024 92.50p 96.90p 85.00p 90.00p 28569
20/12/2024 92.50p 100.00p 85.00p 92.50p 112779
19/12/2024 85.00p 100.00p 75.00p 92.50p 297790
18/12/2024 80.00p 90.00p 70.00p 85.00p 490751
17/12/2024 137.50p 140.00p 135.00p 138.50p 33842
16/12/2024 135.00p 140.00p 135.00p 137.50p 5047
13/12/2024 135.00p 140.00p 130.00p 135.00p 17252
12/12/2024 135.00p 140.00p 130.00p 135.00p 23595
11/12/2024 135.00p 139.90p 132.00p 135.00p 27154
10/12/2024 135.00p 138.50p 131.25p 135.00p 11950
09/12/2024 140.00p 145.00p 130.50p 135.00p 26000
06/12/2024 140.00p 143.90p 137.16p 140.00p 5875
05/12/2024 140.00p 145.00p 135.00p 140.00p 8391
04/12/2024 145.00p 148.90p 136.25p 140.00p 33633
03/12/2024 150.00p 155.00p 141.00p 145.00p 6420
02/12/2024 150.00p 155.00p 145.00p 150.00p 6035
29/11/2024 150.00p 150.00p 146.00p 150.00p 896
28/11/2024 150.00p 150.50p 149.75p 150.00p 594
27/11/2024 150.00p 152.00p 145.50p 150.00p 7846
26/11/2024 147.50p 155.00p 145.00p 150.00p 8204
25/11/2024 147.50p 149.90p 147.50p 147.50p 5837
22/11/2024 147.50p 149.90p 146.55p 147.50p 11638
21/11/2024 147.50p 150.00p 145.00p 147.50p 5530
20/11/2024 150.00p 155.00p 145.00p 147.50p 1925
19/11/2024 150.00p 150.00p 149.29p 150.00p 0
18/11/2024 152.50p 155.00p 145.00p 150.00p 11069
15/11/2024 152.50p 155.00p 150.50p 152.50p 3939
14/11/2024 155.00p 160.00p 150.00p 152.50p 11165
13/11/2024 155.00p 155.00p 151.74p 155.00p 2300
12/11/2024 152.50p 160.00p 150.00p 155.00p 23135
11/11/2024 152.50p 155.00p 150.50p 152.50p 282166
08/11/2024 152.50p 154.90p 150.50p 152.50p 20862
07/11/2024 155.00p 155.90p 150.00p 152.50p 5521
06/11/2024 155.00p 160.00p 150.00p 155.00p 16028
05/11/2024 155.00p 157.50p 152.55p 155.00p 547
04/11/2024 155.00p 160.00p 150.00p 155.00p 7959
01/11/2024 152.50p 165.00p 150.00p 155.00p 56653
31/10/2024 152.50p 159.88p 150.50p 152.50p 55862
30/10/2024 145.00p 160.00p 135.00p 152.50p 109202
29/10/2024 145.00p 145.05p 140.50p 145.00p 15605
28/10/2024 147.50p 150.00p 141.55p 147.00p 16370
25/10/2024 152.50p 152.50p 145.10p 147.50p 46355
24/10/2024 152.50p 154.10p 150.76p 152.50p 9829
23/10/2024 155.00p 157.00p 150.00p 152.50p 26074
22/10/2024 147.50p 160.00p 140.00p 155.00p 160164
21/10/2024 160.00p 163.75p 160.00p 160.00p 12792
18/10/2024 160.00p 164.50p 159.50p 160.00p 38424
17/10/2024 160.00p 165.00p 155.00p 160.00p 15081
16/10/2024 160.00p 164.50p 157.60p 160.00p 7301
15/10/2024 160.00p 161.80p 157.50p 160.00p 7956
14/10/2024 160.00p 164.00p 157.00p 164.00p 5378
11/10/2024 160.00p 165.00p 155.00p 160.00p 15031
10/10/2024 160.00p 164.00p 157.75p 160.00p 7939
09/10/2024 157.50p 165.00p 155.00p 160.00p 3152
08/10/2024 160.00p 162.50p 156.50p 160.00p 8262
07/10/2024 165.00p 165.00p 156.00p 160.00p 32737
04/10/2024 162.50p 168.25p 160.00p 165.00p 56473
03/10/2024 162.50p 163.75p 160.50p 162.50p 1107
02/10/2024 165.00p 166.00p 160.00p 162.50p 12212
01/10/2024 167.50p 170.00p 162.27p 165.00p 38186
30/09/2024 177.50p 180.00p 166.67p 170.00p 55534
27/09/2024 177.50p 180.00p 175.00p 177.50p 41972
26/09/2024 175.00p 185.00p 175.00p 177.50p 68427
25/09/2024 175.00p 179.70p 175.00p 175.00p 10357
24/09/2024 185.00p 185.00p 172.01p 175.00p 58812
23/09/2024 192.50p 195.00p 180.00p 185.00p 73339
20/09/2024 177.50p 195.00p 175.00p 192.50p 135052
19/09/2024 172.50p 180.00p 170.00p 177.50p 69397
18/09/2024 162.50p 175.00p 160.00p 172.50p 86416
17/09/2024 162.50p 165.00p 162.50p 162.50p 21612
16/09/2024 165.00p 165.00p 160.00p 162.50p 29070
13/09/2024 152.50p 170.00p 147.00p 165.00p 191822
12/09/2024 147.50p 159.00p 145.00p 152.50p 77382
11/09/2024 147.50p 149.70p 147.50p 147.50p 6047
10/09/2024 147.50p 150.00p 147.35p 147.50p 80975
09/09/2024 147.50p 148.89p 147.10p 147.50p 20663
06/09/2024 147.50p 149.00p 146.75p 147.50p 20709
05/09/2024 144.00p 151.00p 140.00p 147.50p 57612
04/09/2024 144.00p 147.00p 142.55p 144.00p 22236
03/09/2024 147.50p 150.00p 142.00p 147.50p 8154
02/09/2024 147.50p 149.88p 146.71p 147.50p 3752
30/08/2024 147.50p 149.75p 146.65p 147.50p 1252
29/08/2024 146.50p 150.00p 145.00p 147.50p 3441
28/08/2024 146.50p 148.81p 143.00p 146.50p 46213
27/08/2024 146.50p 150.00p 143.00p 146.50p 4567
23/08/2024 147.50p 148.75p 145.80p 146.50p 14627
22/08/2024 145.00p 150.00p 140.00p 147.50p 55484
21/08/2024 145.00p 146.89p 142.00p 145.00p 14874
20/08/2024 145.00p 145.00p 144.00p 145.00p 2071
19/08/2024 147.50p 150.00p 140.00p 145.00p 29364
16/08/2024 147.50p 147.57p 145.00p 147.50p 19902
15/08/2024 142.50p 150.00p 140.00p 147.50p 34243
14/08/2024 142.50p 145.00p 140.00p 142.50p 8892
13/08/2024 142.50p 143.75p 140.33p 142.50p 23011
12/08/2024 145.00p 145.00p 140.00p 142.50p 45798
09/08/2024 142.50p 150.00p 140.00p 145.00p 13409
08/08/2024 146.50p 148.00p 140.00p 142.50p 23529
07/08/2024 147.50p 148.25p 145.00p 146.50p 28739
06/08/2024 135.00p 150.00p 133.82p 147.50p 52584
05/08/2024 137.50p 140.00p 130.00p 132.50p 60520
02/08/2024 142.50p 145.00p 140.00p 142.50p 13313
01/08/2024 145.00p 146.75p 140.00p 142.50p 19291
31/07/2024 148.00p 148.00p 142.00p 145.00p 59860
30/07/2024 147.50p 150.00p 145.00p 148.00p 27828
29/07/2024 147.50p 150.00p 145.00p 147.50p 63790
26/07/2024 147.50p 147.50p 145.30p 147.50p 24363
25/07/2024 147.50p 150.00p 145.00p 147.50p 296
24/07/2024 147.50p 147.80p 147.00p 147.50p 82240
23/07/2024 151.00p 151.00p 145.00p 147.50p 88616
22/07/2024 152.50p 155.00p 147.00p 151.00p 37621
19/07/2024 151.00p 155.00p 147.00p 152.50p 35821
18/07/2024 152.50p 155.00p 150.00p 152.50p 9905
17/07/2024 151.00p 156.00p 150.00p 150.00p 23207
16/07/2024 151.00p 156.00p 147.00p 151.00p 44174
15/07/2024 152.50p 155.00p 147.00p 151.00p 7997
12/07/2024 146.00p 152.00p 144.00p 150.00p 36949
11/07/2024 142.50p 150.00p 140.00p 146.00p 38740
10/07/2024 147.50p 159.61p 143.50p 147.50p 168611
09/07/2024 142.50p 150.00p 140.00p 147.50p 46997
08/07/2024 137.50p 145.00p 135.00p 142.50p 32650
05/07/2024 135.00p 142.80p 125.00p 137.50p 18274
04/07/2024 132.50p 140.00p 125.00p 135.00p 28446
03/07/2024 135.00p 140.00p 130.00p 135.00p 108189
02/07/2024 127.50p 138.00p 120.00p 135.00p 843059
01/07/2024 152.50p 155.00p 150.00p 152.50p 99478
28/06/2024 145.00p 155.00p 140.00p 150.00p 275828
27/06/2024 160.00p 164.00p 153.25p 155.00p 66439
26/06/2024 160.00p 164.00p 158.00p 160.00p 30622
25/06/2024 160.00p 160.33p 156.13p 160.00p 44318
24/06/2024 160.00p 161.50p 157.50p 160.00p 22033
21/06/2024 165.00p 170.00p 155.00p 160.00p 175868
20/06/2024 165.00p 170.00p 160.00p 165.00p 49073
19/06/2024 165.00p 167.85p 163.55p 165.00p 12410
18/06/2024 165.00p 170.00p 162.55p 164.00p 38876
17/06/2024 172.50p 172.50p 155.00p 165.00p 136108
14/06/2024 172.50p 173.80p 165.25p 172.50p 32138
13/06/2024 172.50p 180.00p 165.00p 172.50p 16319
12/06/2024 165.00p 180.00p 164.13p 172.50p 43887
11/06/2024 172.50p 175.00p 163.52p 165.00p 39592
10/06/2024 175.00p 180.00p 170.00p 172.00p 53198
07/06/2024 175.00p 180.00p 170.00p 175.00p 35267
06/06/2024 167.50p 180.00p 167.00p 170.00p 38708
05/06/2024 167.50p 169.25p 165.95p 167.50p 13412

*Close Price adjusted for both dividends and splits