Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2023 217.50p 219.25p 215.00p 217.50p 9029
04/10/2023 217.50p 218.90p 210.00p 217.00p 112365
03/10/2023 215.00p 219.24p 210.00p 217.50p 6880
02/10/2023 220.00p 225.00p 210.75p 215.00p 53848
29/09/2023 220.00p 225.00p 210.50p 220.00p 58281
28/09/2023 222.50p 225.00p 215.00p 220.00p 35914
27/09/2023 222.50p 225.00p 220.00p 222.50p 11733
26/09/2023 222.50p 222.50p 220.00p 222.50p 20500
25/09/2023 225.00p 230.00p 220.00p 222.50p 25010
22/09/2023 225.00p 225.80p 220.00p 225.00p 27175
21/09/2023 225.00p 230.00p 220.00p 225.00p 35476
20/09/2023 225.00p 227.44p 221.00p 225.00p 17875
19/09/2023 225.00p 225.00p 221.00p 225.00p 16927
18/09/2023 225.00p 227.90p 220.00p 225.00p 32305
15/09/2023 227.50p 230.00p 220.00p 225.00p 18252
14/09/2023 227.50p 228.44p 225.00p 227.50p 5195
13/09/2023 230.00p 230.00p 225.25p 227.50p 5975
12/09/2023 230.00p 234.00p 220.00p 230.00p 27609
11/09/2023 230.00p 230.00p 225.10p 230.00p 7989
08/09/2023 230.00p 231.68p 225.10p 230.00p 7883
07/09/2023 230.00p 235.00p 226.00p 230.00p 7069
06/09/2023 230.00p 235.00p 221.00p 230.00p 33400
05/09/2023 237.50p 237.50p 228.00p 232.50p 65242
04/09/2023 237.50p 240.00p 235.00p 237.50p 1627
01/09/2023 240.00p 241.24p 235.00p 237.50p 12891
31/08/2023 232.50p 245.00p 230.00p 240.00p 29285
30/08/2023 237.50p 240.00p 230.50p 232.50p 8092
29/08/2023 240.00p 242.00p 235.00p 237.50p 33098
25/08/2023 242.50p 245.00p 235.00p 240.00p 6267
24/08/2023 242.50p 242.50p 241.25p 242.50p 2448
23/08/2023 242.50p 250.00p 240.00p 242.50p 19868
22/08/2023 242.50p 244.50p 240.25p 242.50p 4168
21/08/2023 245.00p 245.00p 240.00p 242.50p 6580
18/08/2023 245.00p 250.00p 240.00p 245.00p 13339
17/08/2023 247.50p 250.00p 241.00p 245.00p 15827
16/08/2023 250.00p 255.00p 240.00p 247.50p 21150
15/08/2023 250.00p 250.00p 246.65p 250.00p 6369
14/08/2023 250.00p 255.00p 245.00p 250.00p 62360
11/08/2023 250.00p 255.00p 245.00p 250.00p 6575
10/08/2023 250.00p 255.00p 249.60p 250.00p 4589
09/08/2023 245.00p 259.00p 245.00p 250.00p 116651
08/08/2023 237.50p 250.00p 236.63p 245.00p 28864
07/08/2023 237.50p 250.00p 230.00p 237.50p 22820
04/08/2023 240.00p 245.00p 238.00p 240.00p 19034
03/08/2023 240.00p 245.00p 235.00p 240.00p 2363
02/08/2023 240.00p 245.00p 235.00p 240.00p 2394
01/08/2023 240.00p 241.44p 235.00p 240.00p 12107
31/07/2023 240.00p 245.00p 235.00p 240.00p 21278
28/07/2023 235.00p 245.00p 231.65p 240.00p 58677
27/07/2023 245.00p 250.00p 230.20p 235.00p 35443
26/07/2023 242.50p 250.00p 240.00p 245.00p 10437
25/07/2023 242.50p 245.00p 241.25p 242.50p 6705
24/07/2023 242.50p 245.00p 241.25p 242.50p 8062
21/07/2023 245.00p 250.00p 240.00p 242.50p 9822
20/07/2023 245.00p 250.00p 240.00p 245.00p 28120
19/07/2023 245.00p 250.00p 243.50p 245.00p 14055
18/07/2023 247.50p 250.00p 240.00p 245.00p 24794
17/07/2023 252.50p 252.50p 245.00p 247.50p 1012362
14/07/2023 252.50p 260.00p 245.75p 252.50p 28280
13/07/2023 252.50p 253.99p 247.55p 252.50p 16223
12/07/2023 250.00p 269.00p 245.00p 252.50p 131656
11/07/2023 235.00p 245.00p 225.00p 235.00p 8681
10/07/2023 235.00p 241.85p 235.00p 235.00p 8859
07/07/2023 235.00p 237.55p 235.00p 235.00p 215
06/07/2023 235.00p 244.60p 225.00p 235.00p 8977
05/07/2023 235.00p 244.00p 235.00p 235.00p 256
04/07/2023 237.50p 245.00p 225.00p 235.00p 9523
03/07/2023 237.50p 244.20p 237.50p 237.50p 7860
30/06/2023 237.50p 244.24p 237.50p 237.50p 5101
29/06/2023 242.50p 245.00p 230.00p 237.50p 15532
28/06/2023 240.00p 245.00p 230.00p 242.50p 37033
27/06/2023 237.50p 245.00p 230.00p 240.00p 8164
26/06/2023 237.50p 243.50p 236.75p 237.50p 11838
23/06/2023 237.50p 242.75p 237.50p 237.50p 13665
22/06/2023 240.00p 243.75p 230.00p 237.50p 41852
21/06/2023 232.50p 245.00p 225.00p 240.00p 39376
20/06/2023 235.00p 238.50p 228.30p 232.50p 45876
19/06/2023 235.00p 240.00p 230.00p 235.00p 9106
16/06/2023 235.00p 238.00p 225.00p 235.00p 51287
15/06/2023 237.50p 240.00p 230.00p 235.00p 43360
14/06/2023 237.50p 245.00p 230.00p 237.50p 19790
13/06/2023 232.50p 243.50p 226.25p 232.00p 79225
12/06/2023 232.50p 240.00p 225.00p 232.50p 9285
09/06/2023 222.50p 240.00p 222.00p 232.50p 260983
08/06/2023 212.50p 215.00p 206.60p 210.00p 19684
07/06/2023 212.50p 220.00p 205.00p 212.50p 13470
06/06/2023 207.50p 220.00p 205.00p 212.50p 68937
05/06/2023 212.50p 215.00p 205.00p 207.50p 57619
02/06/2023 220.00p 221.00p 211.67p 212.50p 29710
01/06/2023 220.00p 225.00p 215.00p 220.00p 37371
31/05/2023 212.50p 230.00p 212.50p 217.50p 3023006
30/05/2023 212.50p 215.00p 210.00p 212.50p 35381
26/05/2023 213.50p 215.00p 210.00p 212.50p 38556
25/05/2023 213.50p 215.00p 210.00p 213.50p 47060
24/05/2023 217.50p 217.77p 210.00p 214.00p 125299
23/05/2023 225.00p 230.00p 212.00p 216.00p 71155
22/05/2023 220.00p 230.00p 215.00p 225.00p 1740856
19/05/2023 210.00p 225.00p 205.00p 220.00p 53273
18/05/2023 210.00p 215.00p 205.00p 210.00p 141936
17/05/2023 207.50p 215.00p 205.50p 212.50p 160758
16/05/2023 237.50p 237.50p 197.55p 207.50p 683546
15/05/2023 242.50p 242.50p 235.00p 240.00p 74700
12/05/2023 242.50p 250.00p 235.00p 242.50p 460771
11/05/2023 240.00p 242.50p 235.00p 242.50p 75177
10/05/2023 250.00p 250.00p 235.00p 240.00p 29907
09/05/2023 247.50p 255.00p 245.00p 250.00p 69087
05/05/2023 247.50p 250.00p 245.00p 247.50p 7764
04/05/2023 250.00p 250.90p 245.00p 247.50p 32326
03/05/2023 240.00p 255.00p 240.00p 250.00p 153811
02/05/2023 237.50p 245.00p 235.00p 240.00p 713674
28/04/2023 237.50p 240.00p 235.00p 237.50p 22835
27/04/2023 237.50p 241.00p 235.00p 241.00p 6343
26/04/2023 240.00p 245.00p 235.00p 237.50p 35767
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

*Close Price adjusted for both dividends and splits