Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
04/06/2024 172.50p 175.00p 165.00p 167.50p 29317
03/06/2024 172.50p 175.00p 170.00p 172.50p 94291
31/05/2024 165.00p 175.00p 163.00p 172.50p 42741
30/05/2024 160.00p 175.00p 160.00p 165.50p 105761
29/05/2024 170.00p 171.00p 155.00p 160.00p 198434
28/05/2024 180.00p 181.50p 165.21p 170.00p 139054
24/05/2024 180.00p 185.00p 175.00p 180.00p 80528
23/05/2024 177.50p 185.00p 175.00p 180.00p 48679
22/05/2024 176.00p 180.00p 172.00p 177.50p 61551
21/05/2024 185.00p 190.00p 163.00p 176.00p 292748
20/05/2024 182.50p 188.00p 180.00p 185.00p 27169
17/05/2024 186.00p 188.22p 180.00p 182.50p 66220
16/05/2024 192.50p 195.00p 183.00p 186.00p 69888
15/05/2024 187.50p 205.00p 178.00p 192.50p 134805
14/05/2024 190.00p 190.00p 181.50p 187.50p 26840
13/05/2024 190.00p 195.00p 185.00p 190.00p 15320
10/05/2024 177.50p 195.00p 175.10p 190.00p 502013
09/05/2024 182.50p 185.00p 173.50p 177.00p 159274
08/05/2024 192.50p 195.00p 180.00p 182.50p 92066
07/05/2024 192.50p 195.00p 190.00p 192.50p 80626
03/05/2024 192.50p 195.00p 190.00p 192.50p 33029
02/05/2024 192.50p 194.12p 186.00p 192.50p 21108
01/05/2024 195.00p 200.00p 190.50p 192.50p 40168
30/04/2024 196.50p 200.00p 190.00p 195.00p 30163
29/04/2024 191.50p 198.00p 190.00p 196.50p 59649
26/04/2024 200.00p 202.50p 191.05p 191.50p 135315
25/04/2024 200.00p 205.00p 195.00p 200.00p 39011
24/04/2024 200.00p 202.00p 198.06p 200.00p 18925
23/04/2024 200.00p 200.00p 197.76p 200.00p 22572
22/04/2024 200.00p 203.75p 198.00p 200.00p 12869
19/04/2024 197.50p 205.00p 195.00p 200.00p 51174
18/04/2024 205.00p 210.00p 195.00p 197.50p 98624
17/04/2024 205.00p 210.00p 200.00p 205.00p 38369
16/04/2024 200.00p 207.00p 196.55p 205.00p 77424
15/04/2024 200.00p 212.25p 196.55p 202.50p 151224
12/04/2024 197.50p 205.00p 196.00p 200.00p 270441
11/04/2024 212.50p 215.00p 192.26p 200.00p 204193
10/04/2024 215.00p 215.84p 210.00p 214.00p 64886
09/04/2024 217.50p 220.00p 210.00p 215.00p 43706
08/04/2024 217.50p 230.00p 210.00p 217.50p 63837
05/04/2024 225.00p 230.00p 212.55p 218.00p 72221
04/04/2024 225.00p 227.00p 220.00p 225.00p 54483
03/04/2024 225.00p 230.00p 220.00p 225.00p 54217
02/04/2024 225.00p 230.00p 220.00p 225.00p 102702
28/03/2024 225.00p 230.00p 220.00p 225.00p 62920
27/03/2024 222.50p 228.44p 220.00p 225.00p 33442
26/03/2024 225.00p 230.00p 220.00p 225.00p 72010
25/03/2024 225.00p 230.00p 220.00p 225.00p 43041
22/03/2024 220.00p 230.00p 215.00p 225.00p 41021
21/03/2024 220.00p 228.50p 218.00p 220.00p 23486
20/03/2024 217.50p 217.50p 212.00p 220.00p 26596
19/03/2024 217.50p 220.00p 205.00p 212.00p 228784
18/03/2024 235.00p 240.00p 215.00p 217.50p 266367
15/03/2024 237.50p 245.00p 230.00p 235.00p 102366
14/03/2024 242.50p 250.00p 223.50p 237.50p 226421
13/03/2024 230.00p 255.00p 230.00p 252.00p 250255

*Close Price adjusted for both dividends and splits