UK Markets close in 2 hrs 5 mins

Shoe Zone Plc (SHOE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
81.20+4.20 (+5.45%)
As of 2:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202175.0083.0072.0081.2081.20166,599
18 Oct 202178.5080.0077.0077.0077.00187,475
15 Oct 202179.0080.0075.0078.0078.00165,159
14 Oct 202180.0082.0078.0080.0080.00172,666
13 Oct 202167.5083.5068.0078.0078.00769,500
12 Oct 202164.0066.0062.6066.5066.5033,474
11 Oct 202164.5066.9062.0064.0064.0038,134
08 Oct 202164.5067.0064.6064.5064.509,643
07 Oct 202165.0067.8862.0064.5064.5029,495
06 Oct 202166.0069.0063.0065.0065.00117,770
05 Oct 202166.0067.4464.0066.0066.0099,900
04 Oct 202166.0069.0063.2066.0066.0051,071
01 Oct 202165.0067.4063.2566.0066.00127,722
30 Sept 202165.0066.2563.0065.0065.0052,002
29 Sept 202163.0064.9062.5064.0064.0080,915
28 Sept 202163.5065.0062.0063.0063.0086,834
27 Sept 202165.0067.0062.0065.0065.00189,612
24 Sept 202165.0065.5063.0465.0065.0040,522
23 Sept 202165.0066.0063.0065.0065.0051,592
22 Sept 202165.0065.5063.2065.0065.0036,138
21 Sept 202167.5066.5065.0065.0065.0031,352
20 Sept 202166.5068.0065.0067.5067.5069,809
17 Sept 202166.5068.0065.1566.5066.5018,032
16 Sept 202166.5066.0065.0366.5066.5035,375
15 Sept 202167.0070.0065.0066.5066.5035,111
14 Sept 202168.5070.0066.0067.0067.0020,214
13 Sept 202168.0067.7467.7467.7467.745,893
10 Sept 202172.5075.0065.0067.2067.20226,253
09 Sept 202173.0075.0069.5572.5072.5050,646
08 Sept 202173.0074.4472.0073.0073.0082,335
07 Sept 202172.0075.0071.2773.0073.0051,030
06 Sept 202172.5075.0071.0072.0072.00146,615
03 Sept 202170.0075.4469.0072.5072.50142,714
02 Sept 202170.5071.7068.6070.5070.5047,239
01 Sept 202170.5072.5069.5170.5070.509,674
31 Aug 202172.5074.4069.1170.5070.5065,812
27 Aug 202168.0077.0067.0072.5072.5054,610
26 Aug 202168.0069.9066.6168.0068.0086,345
25 Aug 202168.0069.2066.1769.2069.20126,523
24 Aug 202168.5070.0065.0068.0068.0088,848
23 Aug 202168.5069.4467.3068.5068.5021,980
20 Aug 202168.0070.0067.2568.5068.5032,237
19 Aug 202169.5070.0067.0068.0068.0073,679
18 Aug 202169.5072.0068.7569.5069.5012,792
17 Aug 202169.5070.9068.2069.5069.5012,061
16 Aug 202169.5070.8568.0069.5069.5010,059
13 Aug 202169.0071.2568.6069.5069.5028,744
12 Aug 202170.0071.4568.0069.0069.0041,192
11 Aug 202172.5072.2669.0070.0070.0061,405
10 Aug 202172.0075.0070.0073.5073.5017,687
09 Aug 202175.5077.5070.0072.0072.0067,348
06 Aug 202169.5078.0070.0075.5075.50121,844
05 Aug 202163.5072.0063.8169.5069.50110,568
04 Aug 202164.5066.3063.1363.5063.5088,050
03 Aug 202164.5067.0063.8864.5064.5019,990
02 Aug 202161.5066.7561.0064.5064.5024,668
30 Jul 202165.0067.0060.5561.5061.5046,545
29 Jul 202165.0065.7463.1565.0065.0024,111
28 Jul 202165.5066.4563.0065.0065.0019,895
27 Jul 202167.0067.7464.0065.5065.5012,145
26 Jul 202167.0068.8065.5067.0067.0028,607
23 Jul 202167.0068.4065.0067.0067.0019,903
22 Jul 202167.0067.8065.0867.0067.003,601
21 Jul 202164.5068.9663.1567.0067.0060,110
20 Jul 202167.5068.0062.7564.5064.5079,518
19 Jul 202168.5070.0065.0067.0067.00192,685
16 Jul 202169.0072.0067.0068.5068.5097,923
15 Jul 202170.0072.0068.5169.0069.0091,104
14 Jul 202173.5075.0068.0070.2070.2055,730
13 Jul 202176.0077.0072.0073.5073.5054,088
12 Jul 202178.0079.0075.0076.0076.0050,844
09 Jul 202176.5078.0076.0078.0078.0088,953
08 Jul 202179.5082.0075.0075.0075.0080,051
07 Jul 202179.5080.9077.5179.5079.50103,234
06 Jul 202177.5081.0077.0079.5079.5037,222
05 Jul 202177.5079.5076.5577.5077.5048,328
02 Jul 202179.0080.7476.5577.5077.5070,147
01 Jul 202178.0081.0077.0079.0079.0072,918
30 Jun 202178.0077.7576.0078.0078.004,525
29 Jun 202177.5080.0076.0078.0078.0013,641
28 Jun 202177.0079.0075.2577.5077.50114,743
25 Jun 202176.5078.8074.0077.0077.0051,607
24 Jun 202176.5078.5074.6575.0075.0070,632
23 Jun 202176.5077.9073.5076.5076.50135,818
22 Jun 202174.5077.0072.2576.5076.5011,616
21 Jun 202177.5078.0071.0074.5074.5080,074
18 Jun 202177.5077.2275.2577.5077.5015,522
17 Jun 202177.5077.4475.0077.5077.5016,977
16 Jun 202178.0079.6075.0077.5077.5029,554
15 Jun 202183.0085.0076.2078.0078.00103,432
14 Jun 202183.0083.0081.0083.0083.0036,957
11 Jun 202183.0082.4881.2083.0083.0066,622
10 Jun 202182.5085.0081.0083.0083.0038,418
09 Jun 202180.0085.0080.0082.0082.00133,431
08 Jun 202179.5082.0078.0080.0080.0092,453
07 Jun 202179.5081.4477.7079.5079.50114,243
04 Jun 202179.5081.0073.0079.5079.50205,644
03 Jun 202179.5080.0078.0079.5079.5095,602
02 Jun 202176.5081.0076.0079.5079.50166,973
01 Jun 202177.0078.0075.0076.5076.50139,479
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...