UK Markets open in 24 mins

Shoe Zone Plc (SHOE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.50-2.50 (-1.67%)
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022150.00154.00145.26147.50147.50191,051
17 May 2022155.00164.60145.45150.00150.00308,896
16 May 2022145.00155.00144.00149.50149.50160,547
13 May 2022141.50149.45138.00145.00145.0075,885
12 May 2022142.50145.00138.00141.50141.5015,891
11 May 2022137.50145.57136.29142.00142.0024,095
10 May 2022135.00139.45134.00137.50137.5011,868
09 May 2022138.50139.00130.00136.00136.0047,969
06 May 2022138.50145.57137.27141.50141.5069,040
05 May 2022127.00145.00124.90138.50138.50141,622
04 May 2022132.00133.20125.00127.00127.0095,751
03 May 2022132.00131.74129.27132.00132.0018,391
29 Apr 2022131.50132.55127.00132.00132.0028,544
28 Apr 2022136.00136.56127.01131.50131.5084,280
27 Apr 2022137.50139.00135.10136.00136.0015,818
26 Apr 2022137.50145.00135.00137.50137.50104,566
25 Apr 2022145.00146.44135.66137.50137.5068,488
22 Apr 2022152.50151.00141.00145.00145.0075,329
21 Apr 2022142.50155.53144.00154.50154.50170,243
20 Apr 2022142.50145.00140.00144.50144.5026,542
19 Apr 2022142.50150.00140.13142.50142.5059,670
14 Apr 2022145.00145.00140.00142.50142.5047,477
13 Apr 2022145.00146.40141.00145.00145.0025,164
12 Apr 2022145.00147.25144.22145.00145.0062,135
11 Apr 2022150.00150.44143.01146.00146.0057,879
08 Apr 2022146.50155.00145.00152.00152.0095,363
07 Apr 2022137.50148.13137.00148.00148.0085,266
06 Apr 2022137.50139.50135.00137.50137.5053,579
05 Apr 2022140.00143.00134.33138.00138.0042,310
04 Apr 2022137.50145.56137.55140.00140.00127,077
01 Apr 2022137.50140.00130.00137.50137.5040,328
31 Mar 2022132.50139.65132.20132.50132.5038,579
30 Mar 2022132.50134.55130.00132.50132.5068,948
29 Mar 2022125.00134.75125.00132.50132.50132,985
28 Mar 2022120.00129.50118.27125.00125.0086,645
25 Mar 2022120.00123.70116.55120.00120.0062,777
24 Mar 2022122.50125.00115.00120.00120.00117,541
23 Mar 2022130.00130.00120.00122.50122.50113,361
22 Mar 2022130.00132.11125.00130.00130.0034,180
21 Mar 2022136.00140.00127.00130.00130.0084,085
18 Mar 2022136.00136.50132.55136.00136.004,374
17 Mar 2022137.50140.00132.00137.00137.0038,622
16 Mar 2022130.00140.15132.30137.50137.5043,129
15 Mar 2022135.00140.00125.00130.00130.0036,319
14 Mar 2022142.50145.00130.75133.00133.00117,488
11 Mar 2022138.50144.90140.00142.50142.5081,248
10 Mar 2022142.50145.00136.55140.00140.0048,291
09 Mar 2022140.00150.00138.50142.50142.5071,236
08 Mar 2022130.00140.00127.55137.00137.00151,811
07 Mar 2022125.00134.00110.60127.00127.00359,812
04 Mar 2022132.50140.00115.80126.00126.00410,950
03 Mar 2022142.50150.12131.00132.50132.50210,407
02 Mar 2022140.00145.23135.68142.50142.5085,405
01 Mar 2022140.00139.00135.00135.00135.0047,956
28 Feb 2022142.50145.00135.00135.00135.0095,675
25 Feb 2022136.00145.00133.00143.00143.0082,767
24 Feb 2022143.50145.40130.00136.00136.00149,217
23 Feb 2022145.00149.25142.55146.00146.0079,999
22 Feb 2022145.00150.00136.20145.00145.00220,803
21 Feb 2022154.00156.50145.01147.50147.50153,025
18 Feb 2022155.50158.00150.00154.00154.0054,686
17 Feb 2022156.50160.00153.55155.50155.5082,018
16 Feb 2022156.50158.00153.00155.00155.00100,228
15 Feb 2022147.50160.00145.00156.50156.50221,603
14 Feb 2022151.00151.60146.40147.50147.50126,884
11 Feb 2022157.50160.00150.09152.00152.00127,843
10 Feb 2022152.00160.00150.00160.00160.00132,928
09 Feb 2022149.00155.00148.00152.00152.0081,848
08 Feb 2022136.50153.80135.00150.00150.00136,132
07 Feb 2022136.50138.10133.00136.50136.5084,479
04 Feb 2022140.00142.00133.66134.00134.0081,246
03 Feb 2022141.50143.00138.00140.00140.0067,478
02 Feb 2022137.50143.99135.04139.00139.0083,154
01 Feb 2022137.50138.50130.00137.50137.50161,460
31 Jan 2022137.50138.50135.20137.50137.5056,752
28 Jan 2022137.50139.50135.50137.50137.50123,590
27 Jan 2022137.50139.00135.00137.50137.5085,451
26 Jan 2022140.50145.00135.00137.50137.50157,382
25 Jan 2022137.50141.74135.10140.50140.5066,685
24 Jan 2022143.50145.00132.00137.50137.50278,831
21 Jan 2022142.50153.00140.00143.50143.50182,463
20 Jan 2022142.50145.00140.00142.50142.5091,026
19 Jan 2022147.50150.00138.00140.00140.0092,879
18 Jan 2022155.00160.00145.00147.50147.50122,242
17 Jan 2022140.00160.00140.00156.00156.00172,656
14 Jan 2022140.00144.40138.00142.00142.001,672,856
13 Jan 2022142.50145.00138.57140.00140.00966,592
12 Jan 2022142.50145.00136.66145.00145.00127,232
11 Jan 2022122.50147.40123.00145.00145.00730,975
10 Jan 2022130.50142.93116.27118.00118.00380,126
07 Jan 2022126.50135.00122.00132.00132.00182,697
06 Jan 2022119.00132.00120.00125.00125.00183,320
05 Jan 2022113.50122.50110.00115.00115.0083,653
04 Jan 2022110.00124.50105.00116.00116.00223,560
31 Dec 2021110.00115.00105.00110.00110.0020,038
30 Dec 2021104.00114.90103.15111.00111.0082,722
29 Dec 2021104.00107.00102.50104.00104.0023,899
24 Dec 2021100.00108.90100.00104.00104.0050,615
23 Dec 2021100.00105.00100.00100.00100.0015,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...