Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2025 67.50p 70.00p 65.00p 67.50p 1271
23/12/2025 67.50p 67.50p 65.00p 67.50p 9391
22/12/2025 68.00p 70.00p 65.00p 67.50p 11003
19/12/2025 71.00p 75.00p 65.23p 68.00p 22033
18/12/2025 71.00p 75.00p 67.00p 71.00p 179
17/12/2025 71.00p 75.00p 67.00p 71.00p 18504
16/12/2025 71.00p 71.00p 67.00p 71.00p 2605
15/12/2025 71.00p 71.00p 67.14p 71.00p 2302
12/12/2025 72.50p 75.00p 70.00p 71.00p 1166
11/12/2025 72.50p 75.00p 70.00p 72.50p 190
10/12/2025 72.50p 73.33p 72.50p 72.50p 0
09/12/2025 72.50p 72.50p 70.03p 72.50p 13190
08/12/2025 72.50p 72.50p 72.25p 72.50p 5071
05/12/2025 72.50p 72.50p 70.00p 72.50p 1055
04/12/2025 72.50p 73.50p 70.00p 71.00p 34109
03/12/2025 72.50p 72.50p 70.00p 70.00p 12838
02/12/2025 72.50p 75.00p 70.00p 72.50p 84687
01/12/2025 72.50p 75.00p 68.16p 70.00p 156873
28/11/2025 72.50p 72.50p 70.00p 72.50p 17
27/11/2025 72.50p 72.50p 72.50p 72.50p 549
26/11/2025 72.50p 75.00p 70.00p 72.50p 5587
25/11/2025 72.50p 75.00p 70.00p 72.50p 20300
24/11/2025 75.00p 80.00p 70.00p 72.50p 14623
21/11/2025 75.00p 80.00p 71.25p 75.00p 18558
20/11/2025 75.00p 76.00p 75.00p 75.00p 100
19/11/2025 75.00p 80.00p 70.00p 75.00p 810
18/11/2025 77.50p 77.50p 71.25p 75.00p 16542
17/11/2025 77.50p 80.00p 75.00p 77.50p 66603
14/11/2025 77.50p 80.00p 75.00p 77.50p 26404
13/11/2025 77.50p 78.00p 77.50p 77.50p 500
12/11/2025 77.50p 79.38p 77.30p 77.50p 20008
11/11/2025 77.50p 79.50p 77.50p 77.50p 15
10/11/2025 77.50p 79.50p 77.30p 77.50p 12894
07/11/2025 80.00p 83.00p 75.00p 77.50p 23345
06/11/2025 81.50p 83.00p 77.00p 80.00p 103322
05/11/2025 81.50p 83.00p 80.00p 80.00p 16806
04/11/2025 81.50p 81.90p 75.00p 81.50p 2145
03/11/2025 80.00p 83.00p 75.00p 81.50p 31259
31/10/2025 79.00p 81.40p 75.00p 79.00p 10594
30/10/2025 76.50p 83.00p 75.00p 75.00p 109077
29/10/2025 76.50p 78.00p 73.00p 76.50p 29406
28/10/2025 71.00p 78.00p 69.00p 76.50p 86953
27/10/2025 71.00p 71.00p 69.60p 71.00p 2447
24/10/2025 71.00p 74.00p 68.00p 71.00p 37970
23/10/2025 67.50p 75.00p 65.00p 66.60p 89619
22/10/2025 71.50p 75.00p 68.00p 71.50p 31335
21/10/2025 71.50p 71.85p 68.00p 68.20p 21068
20/10/2025 71.50p 71.75p 68.00p 68.00p 27187
17/10/2025 71.50p 75.00p 68.00p 68.00p 15728
16/10/2025 72.50p 75.00p 68.00p 71.50p 13706
15/10/2025 72.50p 72.90p 70.00p 72.50p 9320
14/10/2025 72.50p 72.50p 71.67p 72.50p 0
13/10/2025 72.50p 73.50p 70.00p 72.50p 5092
10/10/2025 72.50p 73.50p 70.00p 72.50p 4437
09/10/2025 72.50p 75.00p 70.00p 71.00p 18014
08/10/2025 72.50p 72.50p 70.60p 72.50p 2624
07/10/2025 72.50p 73.75p 70.60p 72.50p 1072
06/10/2025 72.50p 73.90p 70.60p 72.50p 5752
03/10/2025 72.50p 75.00p 70.00p 72.50p 8889
02/10/2025 72.50p 75.00p 70.55p 72.50p 3932
01/10/2025 73.00p 75.00p 70.00p 72.50p 88367
30/09/2025 73.00p 76.00p 70.00p 73.00p 11189
29/09/2025 73.00p 73.50p 70.36p 73.00p 14468
26/09/2025 73.00p 76.00p 70.00p 73.00p 4434
25/09/2025 73.00p 73.00p 71.25p 73.00p 1300
24/09/2025 73.00p 74.00p 71.50p 73.00p 379
23/09/2025 73.00p 73.00p 71.22p 73.00p 3169
22/09/2025 73.00p 73.00p 70.00p 73.00p 6900
19/09/2025 73.00p 76.00p 71.50p 73.00p 24169
18/09/2025 73.00p 76.00p 70.00p 72.60p 229582
17/09/2025 73.00p 73.00p 72.10p 73.00p 11100
16/09/2025 73.00p 73.00p 73.00p 73.00p 2150
15/09/2025 73.00p 75.88p 72.10p 73.00p 18206
12/09/2025 73.00p 76.00p 70.00p 72.40p 21025
11/09/2025 74.00p 74.00p 74.00p 73.00p 27039
10/09/2025 74.00p 77.50p 72.50p 74.00p 10664
09/09/2025 74.00p 77.50p 72.00p 74.00p 2643
08/09/2025 74.00p 78.00p 72.67p 74.00p 20759
05/09/2025 76.50p 77.75p 70.67p 73.00p 64112
04/09/2025 77.50p 78.00p 75.00p 76.50p 6468
03/09/2025 81.00p 82.00p 78.00p 77.50p 21637
02/09/2025 81.00p 84.00p 78.00p 81.00p 1440
01/09/2025 81.00p 82.40p 78.00p 81.00p 13821
29/08/2025 81.00p 82.90p 78.00p 81.00p 20106
28/08/2025 81.00p 84.00p 78.72p 81.00p 9010
27/08/2025 77.50p 83.88p 77.20p 81.00p 34154
26/08/2025 77.50p 79.90p 77.12p 77.50p 2176
22/08/2025 75.00p 80.00p 70.00p 77.00p 29415
21/08/2025 75.00p 78.50p 73.00p 75.00p 10648
20/08/2025 71.50p 78.80p 70.00p 75.00p 28233
19/08/2025 71.50p 75.00p 70.52p 71.50p 41173
18/08/2025 71.50p 74.86p 70.52p 71.50p 17078
15/08/2025 71.50p 74.74p 69.05p 71.50p 29137
14/08/2025 71.50p 74.90p 68.25p 71.50p 41234
13/08/2025 50.00p 75.00p 50.00p 70.00p 213166
12/08/2025 85.00p 87.50p 82.00p 85.00p 46403
11/08/2025 90.00p 91.16p 82.00p 85.00p 60898
08/08/2025 90.00p 90.00p 88.04p 90.00p 21330
07/08/2025 90.00p 92.00p 88.00p 90.00p 6151
06/08/2025 90.00p 91.75p 88.04p 90.00p 7362
05/08/2025 89.00p 92.00p 88.00p 90.00p 14042
04/08/2025 92.50p 93.00p 89.00p 93.00p 32817
01/08/2025 92.50p 92.50p 90.05p 92.50p 41881
31/07/2025 92.50p 92.50p 90.00p 92.50p 35466
30/07/2025 92.50p 92.50p 90.05p 92.50p 4024
29/07/2025 92.50p 92.50p 90.00p 92.50p 26162
28/07/2025 92.50p 95.00p 88.00p 92.50p 13060
25/07/2025 95.00p 95.00p 90.00p 92.50p 12095
24/07/2025 95.00p 99.00p 90.22p 95.00p 1731
23/07/2025 95.00p 95.00p 90.50p 95.00p 6744
22/07/2025 95.00p 95.00p 91.17p 95.00p 10227
21/07/2025 97.50p 100.00p 90.00p 93.20p 65167
18/07/2025 97.50p 100.00p 94.90p 97.50p 6288
17/07/2025 97.50p 97.50p 95.00p 97.50p 27335
16/07/2025 97.50p 100.00p 92.00p 97.50p 62967
15/07/2025 101.50p 101.50p 95.00p 97.50p 10916
14/07/2025 101.50p 101.50p 98.00p 101.50p 9660
11/07/2025 100.00p 105.00p 98.00p 101.50p 6882
10/07/2025 101.70p 105.00p 98.00p 101.50p 37493
09/07/2025 102.50p 102.50p 100.00p 102.50p 2000
08/07/2025 102.50p 102.50p 100.00p 102.50p 27945
07/07/2025 104.00p 108.00p 100.00p 102.50p 23536
04/07/2025 105.00p 108.00p 100.00p 104.00p 23967
03/07/2025 104.00p 108.00p 100.00p 104.00p 10901
02/07/2025 104.00p 104.00p 102.00p 104.00p 0
01/07/2025 105.00p 108.00p 100.00p 104.00p 12957
30/06/2025 106.50p 110.00p 100.00p 100.00p 14363
27/06/2025 106.50p 107.90p 103.35p 106.50p 5920
26/06/2025 106.50p 108.25p 106.50p 106.50p 0
25/06/2025 106.50p 108.25p 106.50p 106.50p 0
24/06/2025 106.50p 107.90p 104.36p 106.50p 1758
23/06/2025 106.50p 110.00p 104.36p 106.50p 6362
20/06/2025 106.50p 110.00p 101.00p 106.50p 2385
19/06/2025 106.50p 108.25p 106.50p 106.50p 0
18/06/2025 106.50p 108.00p 104.25p 106.50p 8600
17/06/2025 106.50p 110.00p 103.00p 106.50p 30763
16/06/2025 106.50p 108.80p 103.35p 106.50p 16936
13/06/2025 106.50p 106.50p 103.35p 106.50p 1859
12/06/2025 106.50p 110.00p 103.00p 106.50p 26829
11/06/2025 107.50p 110.00p 103.00p 105.00p 15354
10/06/2025 107.50p 109.00p 107.50p 107.50p 4520
09/06/2025 106.50p 110.00p 103.00p 107.50p 37697
06/06/2025 105.00p 110.00p 103.00p 106.50p 3500
05/06/2025 101.50p 110.00p 98.00p 106.00p 15780
04/06/2025 101.50p 103.38p 100.00p 101.50p 30711
03/06/2025 98.00p 105.00p 95.00p 101.50p 17976
02/06/2025 98.00p 102.00p 93.00p 98.00p 17526
30/05/2025 96.50p 103.00p 93.00p 98.00p 3690
29/05/2025 96.50p 100.00p 93.00p 96.50p 5600
28/05/2025 94.00p 100.00p 93.00p 96.50p 15807
27/05/2025 94.00p 95.00p 94.00p 94.00p 10375
23/05/2025 92.50p 97.00p 92.50p 97.00p 3510
22/05/2025 92.50p 95.00p 90.00p 92.50p 10994
21/05/2025 100.00p 100.00p 90.00p 92.50p 196669
20/05/2025 112.50p 120.00p 110.00p 115.00p 15739
19/05/2025 112.50p 115.00p 112.50p 112.50p 23917
16/05/2025 112.50p 115.00p 110.00p 112.50p 14057
15/05/2025 112.50p 115.00p 110.00p 112.50p 1057
14/05/2025 110.00p 115.00p 109.50p 112.50p 9203
13/05/2025 110.00p 114.50p 108.55p 110.00p 10155
12/05/2025 110.00p 115.00p 105.00p 110.00p 4575
09/05/2025 106.00p 113.88p 102.00p 110.00p 31210
08/05/2025 106.00p 110.00p 102.00p 106.00p 10817
07/05/2025 106.00p 110.00p 106.00p 106.00p 11678
06/05/2025 105.00p 110.00p 102.00p 106.00p 42047
02/05/2025 105.00p 108.00p 103.75p 105.00p 7083
01/05/2025 105.00p 108.00p 102.00p 105.00p 2138
30/04/2025 104.00p 108.00p 102.00p 105.00p 960
29/04/2025 104.00p 107.00p 102.00p 104.00p 21300
28/04/2025 102.50p 105.00p 100.00p 104.50p 19873
25/04/2025 102.50p 102.80p 102.50p 102.50p 8604
24/04/2025 100.00p 105.00p 99.50p 102.50p 31808
23/04/2025 93.50p 100.00p 92.66p 97.50p 40987
22/04/2025 93.50p 97.00p 90.00p 93.50p 193
17/04/2025 93.50p 97.00p 90.00p 93.50p 19
16/04/2025 93.50p 96.16p 93.50p 93.50p 6
15/04/2025 93.50p 97.00p 90.00p 93.50p 9662
14/04/2025 91.00p 97.00p 90.00p 93.50p 27894
11/04/2025 91.00p 98.00p 85.00p 97.00p 10493
10/04/2025 91.00p 96.50p 90.00p 91.00p 7116
09/04/2025 91.00p 96.50p 88.60p 91.00p 1848
08/04/2025 91.00p 95.00p 90.40p 91.00p 204082
07/04/2025 91.00p 95.00p 85.00p 91.00p 14493
04/04/2025 92.50p 95.00p 87.00p 91.00p 21431
03/04/2025 95.00p 100.00p 90.00p 92.50p 23274
02/04/2025 96.00p 99.90p 92.00p 96.00p 28004
01/04/2025 96.00p 100.00p 92.00p 96.00p 10664
31/03/2025 96.00p 99.90p 93.25p 96.00p 21462
28/03/2025 96.00p 99.90p 93.25p 96.00p 2462
27/03/2025 94.00p 97.44p 92.00p 96.00p 35056
26/03/2025 97.50p 97.50p 92.00p 94.00p 39770
25/03/2025 97.50p 100.00p 95.00p 97.50p 13850
24/03/2025 97.50p 100.00p 97.50p 97.50p 5323
21/03/2025 97.50p 100.00p 96.20p 97.50p 5839
20/03/2025 97.50p 100.00p 95.00p 97.50p 9009
19/03/2025 97.50p 99.00p 95.00p 97.50p 14823
18/03/2025 100.00p 105.00p 95.00p 97.50p 50117
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

*Close Price adjusted for both dividends and splits