Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 237.50p 245.00p 230.00p 240.00p 16645
24/04/2023 240.00p 245.00p 235.00p 240.00p 117977
21/04/2023 237.50p 245.00p 235.00p 240.00p 10883
20/04/2023 240.00p 245.00p 235.00p 240.00p 40891
19/04/2023 240.00p 245.00p 235.00p 240.00p 51245
18/04/2023 237.50p 245.00p 235.00p 240.00p 111514
17/04/2023 240.00p 245.00p 235.00p 237.50p 65844
14/04/2023 237.50p 245.00p 236.60p 240.00p 50227
13/04/2023 240.00p 245.00p 235.00p 239.00p 74649
12/04/2023 240.00p 245.00p 238.55p 240.00p 38104
11/04/2023 240.00p 245.00p 235.00p 240.00p 106193
06/04/2023 240.00p 245.00p 235.00p 240.00p 34027
05/04/2023 240.00p 245.00p 235.00p 240.00p 187089
04/04/2023 240.00p 245.00p 235.00p 240.00p 98595
03/04/2023 242.50p 245.00p 235.00p 240.00p 66266
31/03/2023 240.00p 245.00p 240.00p 242.50p 235930
30/03/2023 237.50p 245.09p 232.05p 240.00p 201261
29/03/2023 225.00p 235.00p 222.50p 230.00p 68876
28/03/2023 225.00p 230.00p 221.70p 225.00p 9525
27/03/2023 225.00p 230.00p 220.00p 225.00p 15841
24/03/2023 225.00p 230.00p 221.00p 225.00p 24263
23/03/2023 220.00p 225.00p 215.00p 225.00p 99533
22/03/2023 225.00p 225.00p 217.00p 220.00p 48237
21/03/2023 220.00p 230.00p 217.00p 225.00p 65916
20/03/2023 222.50p 225.00p 215.00p 220.00p 69924
17/03/2023 227.50p 235.00p 220.00p 222.50p 51056
16/03/2023 235.00p 235.00p 220.00p 227.50p 221943
15/03/2023 237.50p 240.15p 225.00p 237.50p 101535
14/03/2023 240.00p 245.00p 230.00p 239.00p 72483
13/03/2023 250.00p 254.50p 230.00p 240.00p 118087
10/03/2023 255.00p 260.00p 245.00p 250.00p 47760
09/03/2023 252.50p 260.00p 250.00p 260.00p 44200
08/03/2023 252.50p 257.69p 250.00p 252.00p 19822
07/03/2023 250.00p 260.00p 250.00p 252.50p 120157
06/03/2023 245.00p 255.00p 243.62p 250.00p 49170
03/03/2023 240.00p 248.00p 240.00p 245.00p 72468
02/03/2023 242.50p 245.00p 235.00p 240.00p 47707
01/03/2023 242.50p 246.00p 240.00p 242.50p 53915
28/02/2023 235.00p 244.90p 230.00p 242.50p 174553
27/02/2023 235.00p 243.56p 232.66p 235.00p 70581
24/02/2023 232.50p 240.00p 230.50p 235.00p 78555
23/02/2023 232.50p 240.00p 230.00p 233.00p 78808
22/02/2023 232.50p 235.00p 230.00p 232.50p 56865
21/02/2023 240.00p 240.00p 232.28p 234.00p 104683
20/02/2023 245.00p 245.00p 235.00p 240.00p 27337
17/02/2023 245.00p 250.00p 240.00p 245.00p 19726
16/02/2023 250.00p 251.50p 240.00p 245.00p 25583
15/02/2023 247.50p 255.00p 245.00p 250.00p 10162
14/02/2023 247.50p 255.00p 247.35p 247.50p 11300
13/02/2023 247.50p 250.00p 240.00p 245.00p 40469
10/02/2023 250.00p 250.00p 246.00p 247.50p 22921
09/02/2023 252.50p 255.00p 245.55p 250.00p 28225
08/02/2023 245.00p 254.90p 240.00p 252.00p 39679
07/02/2023 245.00p 250.00p 240.00p 245.00p 16384
06/02/2023 250.00p 250.00p 240.00p 245.00p 24532
03/02/2023 250.00p 255.00p 245.00p 250.00p 33303
02/02/2023 240.00p 255.00p 240.00p 250.00p 51627
01/02/2023 237.50p 245.00p 236.00p 240.00p 104653
31/01/2023 240.00p 245.00p 235.00p 237.50p 18619
30/01/2023 242.50p 245.00p 230.00p 240.00p 134747
27/01/2023 240.00p 247.78p 233.00p 242.50p 142915
26/01/2023 230.00p 245.00p 225.00p 240.00p 59051
25/01/2023 235.00p 235.00p 225.00p 230.00p 81839
24/01/2023 235.00p 240.00p 225.00p 235.00p 106694
23/01/2023 237.50p 240.00p 225.00p 235.00p 231722
20/01/2023 250.00p 260.00p 230.50p 237.50p 223465
19/01/2023 260.00p 260.00p 244.44p 250.00p 125580
18/01/2023 262.50p 270.00p 255.00p 260.00p 123783
17/01/2023 250.00p 265.00p 250.00p 262.00p 119362
16/01/2023 242.50p 255.00p 240.00p 252.50p 64854
13/01/2023 237.50p 245.00p 235.00p 241.00p 121629
12/01/2023 235.00p 244.00p 230.00p 237.50p 121316
11/01/2023 212.50p 240.00p 212.00p 235.00p 255186
10/01/2023 217.50p 235.00p 210.25p 216.00p 329869
09/01/2023 212.50p 215.00p 200.00p 205.00p 187692
06/01/2023 215.00p 220.00p 210.00p 212.50p 88988
05/01/2023 222.50p 225.50p 210.00p 215.00p 114113
04/01/2023 222.50p 230.00p 215.00p 222.50p 68724
03/01/2023 222.50p 230.00p 217.00p 220.00p 106329
30/12/2022 222.50p 230.00p 219.66p 222.50p 7242
29/12/2022 222.50p 230.00p 215.00p 215.00p 44868
28/12/2022 215.00p 230.00p 211.50p 225.00p 64955
23/12/2022 220.00p 224.80p 211.50p 215.00p 36669
22/12/2022 212.50p 224.00p 211.55p 220.00p 52549
21/12/2022 215.00p 220.00p 211.00p 212.50p 50941
20/12/2022 212.50p 220.00p 206.90p 215.00p 16687
19/12/2022 202.50p 220.00p 200.00p 212.50p 53081
16/12/2022 205.00p 210.00p 200.00p 202.50p 56767
15/12/2022 205.00p 205.11p 195.50p 205.00p 68571
14/12/2022 205.00p 210.00p 200.00p 205.00p 61521
13/12/2022 205.00p 210.00p 200.00p 205.00p 88242
12/12/2022 205.00p 210.00p 200.00p 205.00p 45294
09/12/2022 205.00p 210.00p 200.00p 205.00p 62530
08/12/2022 205.00p 213.00p 200.25p 206.00p 29479
07/12/2022 210.00p 215.00p 200.00p 205.00p 48033
06/12/2022 210.00p 216.00p 203.55p 216.00p 41449
05/12/2022 197.50p 218.24p 196.66p 211.00p 166266
02/12/2022 190.00p 204.00p 189.79p 197.00p 78951
01/12/2022 190.00p 195.00p 184.00p 184.00p 16280
30/11/2022 190.00p 195.00p 189.66p 190.00p 16671
29/11/2022 192.50p 195.00p 185.00p 190.00p 22995
28/11/2022 185.00p 197.50p 180.00p 192.50p 87315
25/11/2022 185.00p 190.00p 183.50p 185.00p 5433
24/11/2022 182.50p 190.00p 181.35p 185.00p 116904
23/11/2022 185.00p 185.00p 180.00p 182.50p 58499
22/11/2022 185.00p 190.00p 180.00p 185.00p 6968
21/11/2022 185.00p 190.00p 180.00p 185.00p 14380
18/11/2022 185.00p 190.00p 180.00p 185.00p 28257
17/11/2022 185.00p 190.00p 180.00p 185.00p 20802
16/11/2022 185.00p 190.00p 180.00p 185.00p 12114
15/11/2022 190.00p 195.00p 181.00p 185.00p 37480
14/11/2022 192.50p 195.00p 185.00p 190.00p 31438
11/11/2022 185.00p 195.00p 180.00p 192.50p 54551
10/11/2022 185.00p 190.50p 182.11p 185.00p 17567
09/11/2022 185.00p 190.00p 180.00p 185.00p 43231
08/11/2022 175.00p 189.00p 174.00p 185.00p 77278
07/11/2022 177.50p 180.00p 170.00p 175.00p 90271
04/11/2022 177.50p 180.00p 175.00p 177.50p 27584
03/11/2022 180.00p 185.00p 171.00p 177.50p 60202
02/11/2022 175.00p 190.00p 175.00p 180.00p 133117
01/11/2022 175.00p 180.00p 174.22p 175.00p 44926
31/10/2022 175.00p 180.00p 170.00p 175.00p 70932
28/10/2022 180.00p 180.44p 172.55p 177.00p 34629
27/10/2022 180.00p 185.00p 175.00p 180.00p 21183
26/10/2022 180.00p 185.00p 179.00p 180.00p 146914
25/10/2022 185.00p 190.00p 175.00p 180.00p 235842
24/10/2022 175.00p 185.00p 174.28p 180.00p 114824
21/10/2022 175.00p 180.00p 170.00p 175.00p 31454
20/10/2022 175.00p 180.00p 170.00p 175.00p 51469
19/10/2022 175.00p 182.00p 170.00p 175.00p 65926
18/10/2022 170.00p 179.60p 168.55p 175.00p 69685
17/10/2022 170.00p 175.00p 165.00p 170.00p 52834
14/10/2022 165.00p 174.80p 160.00p 170.00p 42529
13/10/2022 170.00p 170.00p 160.00p 165.00p 118371
12/10/2022 170.00p 175.00p 165.00p 170.00p 10194
11/10/2022 170.00p 175.00p 165.00p 170.00p 23507
10/10/2022 170.00p 175.00p 165.00p 170.00p 21201
07/10/2022 172.50p 180.00p 165.00p 170.00p 148931
06/10/2022 175.00p 180.00p 165.00p 172.50p 15288
05/10/2022 175.00p 180.00p 170.50p 175.00p 11895
04/10/2022 165.00p 180.00p 165.00p 175.00p 86900
03/10/2022 165.00p 170.00p 160.00p 160.50p 48165
30/09/2022 162.50p 169.00p 155.00p 165.00p 199877
29/09/2022 172.50p 175.00p 161.00p 162.50p 159163
28/09/2022 182.50p 182.50p 170.00p 172.50p 75557
27/09/2022 182.50p 185.00p 180.00p 182.50p 89089
26/09/2022 185.00p 186.44p 175.00p 182.50p 237752
23/09/2022 185.00p 190.00p 180.00p 185.00p 61784
22/09/2022 185.00p 190.00p 180.00p 185.00p 15506
21/09/2022 190.00p 195.00p 183.00p 185.00p 54222
20/09/2022 182.50p 195.00p 180.00p 190.00p 428683
19/09/2022 182.50p 185.00p 180.00p 182.50p 17831
16/09/2022 182.50p 185.00p 180.00p 182.50p 17831
15/09/2022 182.50p 185.00p 180.00p 182.50p 42354
14/09/2022 182.50p 185.00p 180.00p 182.50p 57628
13/09/2022 167.50p 185.00p 165.00p 184.00p 233773
12/09/2022 160.00p 170.00p 158.50p 167.50p 115926
09/09/2022 160.00p 165.00p 157.33p 160.00p 13030
08/09/2022 165.00p 165.00p 156.25p 160.00p 88853
07/09/2022 165.00p 170.00p 160.00p 165.00p 42981
06/09/2022 165.00p 170.00p 161.55p 165.00p 29191
05/09/2022 167.50p 175.00p 160.00p 165.00p 27230
02/09/2022 147.50p 175.00p 145.00p 165.00p 611227
01/09/2022 157.50p 160.00p 140.50p 145.50p 263870
31/08/2022 155.00p 168.73p 151.50p 157.50p 259233
30/08/2022 142.50p 150.00p 140.00p 145.00p 240701
26/08/2022 152.50p 152.50p 139.00p 145.00p 339657
25/08/2022 150.00p 160.00p 150.00p 152.50p 180368
24/08/2022 152.50p 155.00p 137.00p 152.50p 654071
23/08/2022 162.50p 165.00p 150.00p 154.00p 409128
22/08/2022 182.50p 185.00p 161.00p 162.00p 618219
19/08/2022 185.00p 187.45p 177.00p 182.50p 193945
18/08/2022 190.00p 190.00p 182.00p 185.00p 213950
17/08/2022 190.00p 195.00p 185.00p 190.00p 82885
16/08/2022 190.00p 195.00p 185.00p 190.00p 21708
15/08/2022 190.00p 195.00p 185.00p 190.00p 45852
12/08/2022 190.00p 195.00p 185.55p 190.00p 19980
11/08/2022 190.00p 195.00p 186.00p 190.00p 77747
10/08/2022 190.00p 195.00p 185.00p 185.00p 48336
09/08/2022 190.00p 195.00p 185.00p 193.50p 68844
08/08/2022 192.50p 195.00p 185.00p 190.00p 95945
05/08/2022 195.00p 205.00p 185.00p 190.00p 183094
04/08/2022 195.00p 200.00p 190.00p 195.00p 29119
03/08/2022 192.50p 200.00p 190.00p 196.00p 116089
02/08/2022 192.50p 194.74p 190.00p 192.50p 72385
01/08/2022 192.50p 195.00p 188.26p 192.50p 76213
29/07/2022 185.00p 195.00p 185.00p 190.00p 150306
28/07/2022 182.50p 188.00p 177.24p 185.00p 79464
27/07/2022 187.50p 190.00p 182.00p 182.00p 131058
26/07/2022 197.50p 205.00p 186.00p 186.00p 689181
25/07/2022 185.00p 190.00p 180.00p 185.00p 41021
22/07/2022 177.50p 192.40p 176.75p 185.00p 391338
21/07/2022 169.00p 185.00p 169.00p 177.50p 191347
20/07/2022 166.00p 173.00p 165.00p 169.00p 98343
19/07/2022 170.00p 172.22p 165.04p 166.00p 22499
18/07/2022 170.00p 175.00p 164.00p 170.00p 50109
15/07/2022 157.50p 164.51p 155.62p 162.50p 110183
14/07/2022 167.50p 167.50p 155.50p 157.50p 60570
13/07/2022 169.00p 172.50p 165.73p 170.00p 55790
12/07/2022 172.00p 175.33p 167.00p 170.00p 25354

*Close Price adjusted for both dividends and splits