Shoe Zone (SHOE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/03/2024 280.00p 294.00p 226.00p 232.00p 665388
11/03/2024 280.00p 288.00p 270.00p 280.00p 78924
08/03/2024 275.00p 285.00p 270.00p 285.00p 54276
07/03/2024 275.00p 279.50p 271.50p 275.00p 122556
06/03/2024 260.00p 280.00p 258.55p 275.00p 124861
05/03/2024 255.00p 270.00p 250.00p 260.00p 91904
04/03/2024 247.50p 270.00p 245.00p 255.00p 157686
01/03/2024 240.00p 249.00p 238.70p 242.50p 14503
29/02/2024 240.00p 245.00p 235.00p 240.00p 17047
28/02/2024 240.00p 245.00p 235.00p 240.00p 53389
27/02/2024 240.00p 245.00p 235.00p 240.00p 19746
26/02/2024 240.00p 241.00p 235.00p 240.00p 99647
23/02/2024 240.00p 245.00p 235.00p 240.00p 11714
22/02/2024 240.00p 244.00p 236.00p 240.00p 38694
21/02/2024 237.50p 245.00p 237.00p 240.00p 23024
20/02/2024 247.50p 255.00p 236.75p 237.50p 54256
19/02/2024 247.50p 250.00p 240.00p 247.50p 68615
16/02/2024 247.50p 254.00p 247.50p 247.50p 21928
15/02/2024 245.00p 255.00p 240.00p 247.50p 19586
14/02/2024 245.00p 249.50p 244.67p 245.00p 5946
13/02/2024 245.00p 250.00p 240.00p 245.00p 16514
12/02/2024 245.00p 247.50p 243.00p 245.00p 14353
09/02/2024 245.00p 250.00p 242.40p 245.00p 18436
08/02/2024 245.00p 247.60p 244.00p 245.00p 12067
07/02/2024 245.00p 250.00p 240.00p 244.00p 18057
06/02/2024 245.00p 250.00p 240.00p 245.00p 18128
05/02/2024 247.50p 251.20p 240.20p 245.00p 30970
02/02/2024 247.50p 254.70p 247.50p 247.50p 167745
01/02/2024 245.00p 255.00p 240.00p 247.50p 59941
31/01/2024 245.00p 250.00p 240.00p 245.00p 22918
30/01/2024 245.00p 245.50p 241.55p 245.00p 29379
29/01/2024 245.00p 250.00p 240.00p 245.00p 25613
26/01/2024 245.00p 246.70p 242.60p 245.00p 33221
25/01/2024 246.00p 250.00p 240.00p 245.00p 41007
24/01/2024 245.00p 250.00p 240.00p 246.00p 41283
23/01/2024 245.00p 247.90p 243.70p 245.00p 6567
22/01/2024 247.50p 254.00p 240.00p 245.00p 226198
19/01/2024 250.00p 255.00p 240.00p 247.50p 119764
18/01/2024 240.00p 255.00p 239.05p 250.00p 349885
17/01/2024 245.00p 245.00p 235.00p 240.00p 44533
16/01/2024 246.00p 250.00p 240.00p 245.00p 74400
15/01/2024 237.50p 250.00p 237.50p 246.00p 58629
12/01/2024 237.50p 244.00p 233.00p 237.50p 16328
11/01/2024 237.50p 245.00p 235.50p 237.50p 22610
10/01/2024 235.00p 245.00p 231.82p 237.50p 246016
09/01/2024 232.50p 240.00p 225.00p 240.00p 96399
08/01/2024 226.00p 227.50p 222.00p 226.00p 24714
05/01/2024 225.00p 230.00p 217.55p 226.00p 87574
04/01/2024 225.00p 230.00p 215.70p 225.00p 81171
03/01/2024 237.50p 245.00p 219.70p 225.00p 53247
02/01/2024 242.50p 250.00p 230.00p 237.50p 46284
29/12/2023 235.00p 250.00p 232.61p 242.00p 22650
28/12/2023 225.00p 245.00p 225.00p 235.00p 85564
27/12/2023 225.00p 230.00p 223.75p 225.00p 12895
22/12/2023 227.50p 230.00p 223.50p 225.00p 25350
21/12/2023 232.50p 235.00p 223.00p 227.50p 24755
20/12/2023 237.50p 240.00p 230.26p 232.50p 34127
19/12/2023 240.00p 240.00p 235.00p 237.50p 23252
18/12/2023 240.00p 245.00p 238.80p 240.00p 10627
15/12/2023 245.00p 250.00p 238.55p 241.00p 37825
14/12/2023 230.00p 250.00p 230.00p 245.00p 92558
13/12/2023 225.00p 230.00p 220.00p 227.50p 19389
12/12/2023 225.00p 230.00p 220.00p 225.00p 3943
11/12/2023 225.00p 228.10p 221.50p 225.00p 17037
08/12/2023 225.00p 227.50p 225.00p 225.00p 7193
07/12/2023 225.00p 230.00p 220.00p 225.00p 17177
06/12/2023 220.00p 229.22p 215.00p 225.00p 34073
05/12/2023 220.00p 225.00p 211.00p 220.00p 8233
04/12/2023 220.00p 224.45p 217.00p 220.00p 5754
01/12/2023 220.00p 224.80p 215.00p 215.00p 14722
30/11/2023 220.00p 225.00p 215.00p 220.00p 9645
29/11/2023 220.00p 224.00p 220.00p 220.00p 7559
28/11/2023 220.00p 225.00p 219.82p 220.00p 14603
27/11/2023 220.00p 225.00p 219.76p 220.00p 18590
24/11/2023 220.00p 222.30p 215.00p 220.00p 12030
23/11/2023 224.00p 228.00p 211.00p 220.00p 102706
22/11/2023 230.00p 235.00p 220.00p 224.00p 19385
21/11/2023 230.00p 230.90p 226.55p 230.00p 2037
20/11/2023 230.00p 235.00p 225.00p 230.00p 14288
17/11/2023 235.00p 240.00p 225.00p 230.00p 9056
16/11/2023 235.00p 240.00p 230.00p 235.00p 12714
15/11/2023 235.00p 240.00p 230.00p 235.00p 31946
14/11/2023 235.00p 239.00p 233.15p 235.00p 18215
13/11/2023 240.00p 245.00p 230.00p 235.00p 40646
10/11/2023 222.50p 244.00p 222.50p 240.00p 67217
09/11/2023 222.50p 227.40p 221.50p 222.50p 13162
08/11/2023 222.50p 230.00p 217.60p 230.00p 27493
07/11/2023 225.00p 234.00p 215.00p 227.00p 11634
06/11/2023 227.50p 234.00p 219.00p 225.00p 17159
03/11/2023 215.00p 235.00p 215.00p 230.00p 75205
02/11/2023 215.00p 220.00p 212.12p 214.00p 27153
01/11/2023 215.00p 217.50p 210.00p 215.00p 13380
31/10/2023 215.00p 217.50p 211.20p 215.00p 17343
30/10/2023 212.50p 220.00p 211.07p 212.00p 23748
27/10/2023 215.00p 220.00p 210.00p 212.50p 29318
26/10/2023 215.00p 220.00p 210.00p 215.00p 17868
25/10/2023 212.50p 220.00p 210.00p 215.00p 36334
24/10/2023 215.00p 220.00p 210.30p 212.50p 65430
23/10/2023 220.00p 225.00p 215.00p 217.50p 47271
20/10/2023 230.00p 230.00p 216.00p 220.00p 56382
19/10/2023 230.00p 235.00p 225.20p 230.00p 27395
18/10/2023 230.00p 230.00p 226.00p 230.00p 20930
17/10/2023 220.00p 237.44p 218.00p 230.00p 250830
16/10/2023 212.50p 220.00p 208.75p 212.50p 37081
13/10/2023 212.50p 219.00p 212.40p 212.50p 27544
12/10/2023 210.00p 220.00p 205.00p 212.50p 27204
11/10/2023 212.50p 219.00p 205.00p 210.00p 50591
10/10/2023 212.50p 220.00p 205.00p 212.50p 29353
09/10/2023 222.50p 222.50p 201.00p 212.50p 124831
06/10/2023 217.50p 225.00p 215.00p 222.50p 20049
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

*Close Price adjusted for both dividends and splits