UK Markets open in 24 mins
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,150.22 -494.06 (-2.39%) CRUDE OIL
110.30 +0.71 (+0.65%) GOLD FUTURES
1,811.50 -4.40 (-0.24%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,651.83 -672.32 (-2.76%)
Shoe Zone Plc (SHOE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | 150.00 | 154.00 | 145.26 | 147.50 | 147.50 | 191,051 |
| 17 May 2022 | 155.00 | 164.60 | 145.45 | 150.00 | 150.00 | 308,896 |
| 16 May 2022 | 145.00 | 155.00 | 144.00 | 149.50 | 149.50 | 160,547 |
| 13 May 2022 | 141.50 | 149.45 | 138.00 | 145.00 | 145.00 | 75,885 |
| 12 May 2022 | 142.50 | 145.00 | 138.00 | 141.50 | 141.50 | 15,891 |
| 11 May 2022 | 137.50 | 145.57 | 136.29 | 142.00 | 142.00 | 24,095 |
| 10 May 2022 | 135.00 | 139.45 | 134.00 | 137.50 | 137.50 | 11,868 |
| 09 May 2022 | 138.50 | 139.00 | 130.00 | 136.00 | 136.00 | 47,969 |
| 06 May 2022 | 138.50 | 145.57 | 137.27 | 141.50 | 141.50 | 69,040 |
| 05 May 2022 | 127.00 | 145.00 | 124.90 | 138.50 | 138.50 | 141,622 |
| 04 May 2022 | 132.00 | 133.20 | 125.00 | 127.00 | 127.00 | 95,751 |
| 03 May 2022 | 132.00 | 131.74 | 129.27 | 132.00 | 132.00 | 18,391 |
| 29 Apr 2022 | 131.50 | 132.55 | 127.00 | 132.00 | 132.00 | 28,544 |
| 28 Apr 2022 | 136.00 | 136.56 | 127.01 | 131.50 | 131.50 | 84,280 |
| 27 Apr 2022 | 137.50 | 139.00 | 135.10 | 136.00 | 136.00 | 15,818 |
| 26 Apr 2022 | 137.50 | 145.00 | 135.00 | 137.50 | 137.50 | 104,566 |
| 25 Apr 2022 | 145.00 | 146.44 | 135.66 | 137.50 | 137.50 | 68,488 |
| 22 Apr 2022 | 152.50 | 151.00 | 141.00 | 145.00 | 145.00 | 75,329 |
| 21 Apr 2022 | 142.50 | 155.53 | 144.00 | 154.50 | 154.50 | 170,243 |
| 20 Apr 2022 | 142.50 | 145.00 | 140.00 | 144.50 | 144.50 | 26,542 |
| 19 Apr 2022 | 142.50 | 150.00 | 140.13 | 142.50 | 142.50 | 59,670 |
| 14 Apr 2022 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 47,477 |
| 13 Apr 2022 | 145.00 | 146.40 | 141.00 | 145.00 | 145.00 | 25,164 |
| 12 Apr 2022 | 145.00 | 147.25 | 144.22 | 145.00 | 145.00 | 62,135 |
| 11 Apr 2022 | 150.00 | 150.44 | 143.01 | 146.00 | 146.00 | 57,879 |
| 08 Apr 2022 | 146.50 | 155.00 | 145.00 | 152.00 | 152.00 | 95,363 |
| 07 Apr 2022 | 137.50 | 148.13 | 137.00 | 148.00 | 148.00 | 85,266 |
| 06 Apr 2022 | 137.50 | 139.50 | 135.00 | 137.50 | 137.50 | 53,579 |
| 05 Apr 2022 | 140.00 | 143.00 | 134.33 | 138.00 | 138.00 | 42,310 |
| 04 Apr 2022 | 137.50 | 145.56 | 137.55 | 140.00 | 140.00 | 127,077 |
| 01 Apr 2022 | 137.50 | 140.00 | 130.00 | 137.50 | 137.50 | 40,328 |
| 31 Mar 2022 | 132.50 | 139.65 | 132.20 | 132.50 | 132.50 | 38,579 |
| 30 Mar 2022 | 132.50 | 134.55 | 130.00 | 132.50 | 132.50 | 68,948 |
| 29 Mar 2022 | 125.00 | 134.75 | 125.00 | 132.50 | 132.50 | 132,985 |
| 28 Mar 2022 | 120.00 | 129.50 | 118.27 | 125.00 | 125.00 | 86,645 |
| 25 Mar 2022 | 120.00 | 123.70 | 116.55 | 120.00 | 120.00 | 62,777 |
| 24 Mar 2022 | 122.50 | 125.00 | 115.00 | 120.00 | 120.00 | 117,541 |
| 23 Mar 2022 | 130.00 | 130.00 | 120.00 | 122.50 | 122.50 | 113,361 |
| 22 Mar 2022 | 130.00 | 132.11 | 125.00 | 130.00 | 130.00 | 34,180 |
| 21 Mar 2022 | 136.00 | 140.00 | 127.00 | 130.00 | 130.00 | 84,085 |
| 18 Mar 2022 | 136.00 | 136.50 | 132.55 | 136.00 | 136.00 | 4,374 |
| 17 Mar 2022 | 137.50 | 140.00 | 132.00 | 137.00 | 137.00 | 38,622 |
| 16 Mar 2022 | 130.00 | 140.15 | 132.30 | 137.50 | 137.50 | 43,129 |
| 15 Mar 2022 | 135.00 | 140.00 | 125.00 | 130.00 | 130.00 | 36,319 |
| 14 Mar 2022 | 142.50 | 145.00 | 130.75 | 133.00 | 133.00 | 117,488 |
| 11 Mar 2022 | 138.50 | 144.90 | 140.00 | 142.50 | 142.50 | 81,248 |
| 10 Mar 2022 | 142.50 | 145.00 | 136.55 | 140.00 | 140.00 | 48,291 |
| 09 Mar 2022 | 140.00 | 150.00 | 138.50 | 142.50 | 142.50 | 71,236 |
| 08 Mar 2022 | 130.00 | 140.00 | 127.55 | 137.00 | 137.00 | 151,811 |
| 07 Mar 2022 | 125.00 | 134.00 | 110.60 | 127.00 | 127.00 | 359,812 |
| 04 Mar 2022 | 132.50 | 140.00 | 115.80 | 126.00 | 126.00 | 410,950 |
| 03 Mar 2022 | 142.50 | 150.12 | 131.00 | 132.50 | 132.50 | 210,407 |
| 02 Mar 2022 | 140.00 | 145.23 | 135.68 | 142.50 | 142.50 | 85,405 |
| 01 Mar 2022 | 140.00 | 139.00 | 135.00 | 135.00 | 135.00 | 47,956 |
| 28 Feb 2022 | 142.50 | 145.00 | 135.00 | 135.00 | 135.00 | 95,675 |
| 25 Feb 2022 | 136.00 | 145.00 | 133.00 | 143.00 | 143.00 | 82,767 |
| 24 Feb 2022 | 143.50 | 145.40 | 130.00 | 136.00 | 136.00 | 149,217 |
| 23 Feb 2022 | 145.00 | 149.25 | 142.55 | 146.00 | 146.00 | 79,999 |
| 22 Feb 2022 | 145.00 | 150.00 | 136.20 | 145.00 | 145.00 | 220,803 |
| 21 Feb 2022 | 154.00 | 156.50 | 145.01 | 147.50 | 147.50 | 153,025 |
| 18 Feb 2022 | 155.50 | 158.00 | 150.00 | 154.00 | 154.00 | 54,686 |
| 17 Feb 2022 | 156.50 | 160.00 | 153.55 | 155.50 | 155.50 | 82,018 |
| 16 Feb 2022 | 156.50 | 158.00 | 153.00 | 155.00 | 155.00 | 100,228 |
| 15 Feb 2022 | 147.50 | 160.00 | 145.00 | 156.50 | 156.50 | 221,603 |
| 14 Feb 2022 | 151.00 | 151.60 | 146.40 | 147.50 | 147.50 | 126,884 |
| 11 Feb 2022 | 157.50 | 160.00 | 150.09 | 152.00 | 152.00 | 127,843 |
| 10 Feb 2022 | 152.00 | 160.00 | 150.00 | 160.00 | 160.00 | 132,928 |
| 09 Feb 2022 | 149.00 | 155.00 | 148.00 | 152.00 | 152.00 | 81,848 |
| 08 Feb 2022 | 136.50 | 153.80 | 135.00 | 150.00 | 150.00 | 136,132 |
| 07 Feb 2022 | 136.50 | 138.10 | 133.00 | 136.50 | 136.50 | 84,479 |
| 04 Feb 2022 | 140.00 | 142.00 | 133.66 | 134.00 | 134.00 | 81,246 |
| 03 Feb 2022 | 141.50 | 143.00 | 138.00 | 140.00 | 140.00 | 67,478 |
| 02 Feb 2022 | 137.50 | 143.99 | 135.04 | 139.00 | 139.00 | 83,154 |
| 01 Feb 2022 | 137.50 | 138.50 | 130.00 | 137.50 | 137.50 | 161,460 |
| 31 Jan 2022 | 137.50 | 138.50 | 135.20 | 137.50 | 137.50 | 56,752 |
| 28 Jan 2022 | 137.50 | 139.50 | 135.50 | 137.50 | 137.50 | 123,590 |
| 27 Jan 2022 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 85,451 |
| 26 Jan 2022 | 140.50 | 145.00 | 135.00 | 137.50 | 137.50 | 157,382 |
| 25 Jan 2022 | 137.50 | 141.74 | 135.10 | 140.50 | 140.50 | 66,685 |
| 24 Jan 2022 | 143.50 | 145.00 | 132.00 | 137.50 | 137.50 | 278,831 |
| 21 Jan 2022 | 142.50 | 153.00 | 140.00 | 143.50 | 143.50 | 182,463 |
| 20 Jan 2022 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 91,026 |
| 19 Jan 2022 | 147.50 | 150.00 | 138.00 | 140.00 | 140.00 | 92,879 |
| 18 Jan 2022 | 155.00 | 160.00 | 145.00 | 147.50 | 147.50 | 122,242 |
| 17 Jan 2022 | 140.00 | 160.00 | 140.00 | 156.00 | 156.00 | 172,656 |
| 14 Jan 2022 | 140.00 | 144.40 | 138.00 | 142.00 | 142.00 | 1,672,856 |
| 13 Jan 2022 | 142.50 | 145.00 | 138.57 | 140.00 | 140.00 | 966,592 |
| 12 Jan 2022 | 142.50 | 145.00 | 136.66 | 145.00 | 145.00 | 127,232 |
| 11 Jan 2022 | 122.50 | 147.40 | 123.00 | 145.00 | 145.00 | 730,975 |
| 10 Jan 2022 | 130.50 | 142.93 | 116.27 | 118.00 | 118.00 | 380,126 |
| 07 Jan 2022 | 126.50 | 135.00 | 122.00 | 132.00 | 132.00 | 182,697 |
| 06 Jan 2022 | 119.00 | 132.00 | 120.00 | 125.00 | 125.00 | 183,320 |
| 05 Jan 2022 | 113.50 | 122.50 | 110.00 | 115.00 | 115.00 | 83,653 |
| 04 Jan 2022 | 110.00 | 124.50 | 105.00 | 116.00 | 116.00 | 223,560 |
| 31 Dec 2021 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 20,038 |
| 30 Dec 2021 | 104.00 | 114.90 | 103.15 | 111.00 | 111.00 | 82,722 |
| 29 Dec 2021 | 104.00 | 107.00 | 102.50 | 104.00 | 104.00 | 23,899 |
| 24 Dec 2021 | 100.00 | 108.90 | 100.00 | 104.00 | 104.00 | 50,615 |
| 23 Dec 2021 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 15,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
