SHOE.L - Shoe Zone Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.000.000.00217.50217.5016,500
30 May 2023212.50215.00210.00212.50212.5035,380
26 May 2023213.50215.00210.00212.50212.5038,555
25 May 2023213.50215.00210.00213.50213.5047,060
24 May 2023217.50217.77210.00214.00214.00125,299
23 May 2023225.00230.00212.00216.00216.0071,155
22 May 2023220.00230.00215.00225.00225.001,740,858
19 May 2023210.00225.00205.00220.00220.0053,295
18 May 2023210.00215.00205.00210.00210.00141,936
17 May 2023207.50215.00205.50212.50212.50160,757
16 May 2023237.50231.00197.55207.50207.50713,545
15 May 2023242.50241.74235.00240.00240.0074,700
12 May 2023242.50250.00235.00242.50242.50460,771
11 May 2023240.00242.49235.00242.50242.5075,177
10 May 2023250.00247.84235.00240.00240.0029,907
09 May 2023247.50255.00245.00250.00250.0069,087
05 May 2023247.50250.00245.00247.50247.507,764
04 May 2023250.00250.90245.00247.50247.5032,326
03 May 2023240.00255.00240.00250.00250.00178,811
02 May 2023237.50245.00235.00240.00240.00713,674
28 Apr 2023237.50240.00235.00237.50237.5022,835
27 Apr 2023237.50241.00235.00241.00241.006,343
26 Apr 2023240.00245.00235.00237.50237.5035,767
25 Apr 2023237.50245.00230.00240.00240.0016,645
24 Apr 2023240.00245.00235.00240.00240.00117,979
21 Apr 2023237.50245.00235.00240.00240.0010,907
20 Apr 2023240.00245.00235.00240.00240.0054,381
19 Apr 2023240.00245.00235.00240.00240.0051,245
18 Apr 2023237.50245.00235.00240.00240.00111,514
17 Apr 2023240.00245.00235.00237.50237.5065,844
14 Apr 2023237.50245.00236.60240.00240.0050,227
13 Apr 2023240.00245.00235.00239.00239.0074,649
12 Apr 2023240.00245.00238.55240.00240.0038,104
11 Apr 2023240.00245.00235.00240.00240.00131,193
06 Apr 2023240.00245.00235.00240.00240.0034,027
05 Apr 2023240.00245.00235.00240.00240.00217,089
04 Apr 2023240.00245.00235.00240.00240.0098,595
03 Apr 2023242.50245.00235.00240.00240.0081,266
31 Mar 2023240.00245.00240.00242.50242.50235,930
30 Mar 2023237.50245.09232.05240.00240.00213,261
29 Mar 2023225.00235.00222.50230.00230.0068,876
28 Mar 2023225.00230.00221.70225.00225.009,525
27 Mar 2023225.00230.00220.00225.00225.0015,841
24 Mar 2023225.00230.00221.00225.00225.0024,263
23 Mar 2023220.00225.00215.00225.00225.0099,533
22 Mar 2023225.00225.00217.00220.00220.0048,237
21 Mar 2023220.00230.00217.00225.00225.0065,916
20 Mar 2023222.50225.00215.00220.00220.0069,924
17 Mar 2023227.50235.00220.00222.50222.5051,056
16 Mar 2023235.00235.00220.00227.50227.50221,943
16 Mar 20238.2 Dividend
15 Mar 2023237.50240.15225.00237.50229.30126,535
14 Mar 2023240.00245.00230.00239.00230.7572,483
13 Mar 2023250.00254.50230.00240.00231.71118,087
10 Mar 2023255.00260.00245.00250.00241.3747,760
09 Mar 2023252.50260.00250.00260.00251.0244,200
08 Mar 2023252.50257.69250.00252.00243.3019,822
07 Mar 2023250.00260.00250.00252.50243.78120,157
06 Mar 2023245.00255.00243.63250.00241.3749,170
03 Mar 2023240.00248.00240.00245.00236.5472,467
02 Mar 2023242.50245.00235.00240.00231.7159,957
01 Mar 2023242.50246.00240.00242.50234.1353,915
28 Feb 2023235.00244.90230.00242.50234.13174,552
27 Feb 2023235.00243.56232.66235.00226.8970,581
24 Feb 2023232.50240.00230.50235.00226.8978,554
23 Feb 2023232.50240.00230.00233.00224.9678,808
22 Feb 2023232.50235.00230.00232.50224.4756,865
21 Feb 2023240.00240.00232.27234.00225.92104,683
20 Feb 2023245.00245.00235.00240.00231.7127,337
17 Feb 2023245.00250.00240.00245.00236.5419,725
16 Feb 2023250.00251.49240.00245.00236.5445,583
15 Feb 2023247.50255.00245.00250.00241.3710,162
14 Feb 2023247.50255.00247.35247.50238.9511,300
13 Feb 2023247.50250.00240.00245.00236.5440,469
10 Feb 2023250.00250.00246.00247.50238.9532,827
09 Feb 2023252.50255.00245.55250.00241.3728,225
08 Feb 2023245.00254.90240.00252.00243.3039,679
07 Feb 2023245.00250.00240.00245.00236.5416,384
06 Feb 2023250.00250.00240.00245.00236.5424,532
03 Feb 2023250.00255.00245.00250.00241.3733,303
02 Feb 2023240.00255.00240.24250.00241.3751,626
01 Feb 2023237.50245.00236.00240.00231.71104,653
31 Jan 2023240.00245.00235.00237.50229.3030,143
30 Jan 2023242.50245.00230.00240.00231.71134,746
27 Jan 2023240.00247.78233.00242.50234.13158,018
26 Jan 2023230.00245.00225.00240.00231.7159,051
25 Jan 2023235.00235.00225.00230.00222.0681,839
24 Jan 2023235.00240.00225.00235.00226.89106,694
23 Jan 2023237.50240.00225.00235.00226.89231,722
20 Jan 2023250.00260.00230.50237.50229.30223,465
19 Jan 2023260.00255.14244.45250.00241.37125,580
18 Jan 2023262.50270.00255.00260.00251.02123,783
17 Jan 2023250.00265.00251.00262.00252.95134,362
16 Jan 2023242.50255.00240.00252.50243.7864,854
13 Jan 2023237.50245.00235.00241.00232.68121,629
12 Jan 2023235.00244.00230.00237.50229.30121,316
11 Jan 2023212.50240.00212.00235.00226.89255,186
10 Jan 2023217.50235.00210.25216.00208.54329,869
09 Jan 2023212.50215.00200.00205.00197.92190,132
06 Jan 2023215.00220.00210.00212.50205.1688,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...