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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 75.00 | 83.00 | 72.00 | 81.20 | 81.20 | 166,599 |
| 18 Oct 2021 | 78.50 | 80.00 | 77.00 | 77.00 | 77.00 | 187,475 |
| 15 Oct 2021 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 165,159 |
| 14 Oct 2021 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 172,666 |
| 13 Oct 2021 | 67.50 | 83.50 | 68.00 | 78.00 | 78.00 | 769,500 |
| 12 Oct 2021 | 64.00 | 66.00 | 62.60 | 66.50 | 66.50 | 33,474 |
| 11 Oct 2021 | 64.50 | 66.90 | 62.00 | 64.00 | 64.00 | 38,134 |
| 08 Oct 2021 | 64.50 | 67.00 | 64.60 | 64.50 | 64.50 | 9,643 |
| 07 Oct 2021 | 65.00 | 67.88 | 62.00 | 64.50 | 64.50 | 29,495 |
| 06 Oct 2021 | 66.00 | 69.00 | 63.00 | 65.00 | 65.00 | 117,770 |
| 05 Oct 2021 | 66.00 | 67.44 | 64.00 | 66.00 | 66.00 | 99,900 |
| 04 Oct 2021 | 66.00 | 69.00 | 63.20 | 66.00 | 66.00 | 51,071 |
| 01 Oct 2021 | 65.00 | 67.40 | 63.25 | 66.00 | 66.00 | 127,722 |
| 30 Sept 2021 | 65.00 | 66.25 | 63.00 | 65.00 | 65.00 | 52,002 |
| 29 Sept 2021 | 63.00 | 64.90 | 62.50 | 64.00 | 64.00 | 80,915 |
| 28 Sept 2021 | 63.50 | 65.00 | 62.00 | 63.00 | 63.00 | 86,834 |
| 27 Sept 2021 | 65.00 | 67.00 | 62.00 | 65.00 | 65.00 | 189,612 |
| 24 Sept 2021 | 65.00 | 65.50 | 63.04 | 65.00 | 65.00 | 40,522 |
| 23 Sept 2021 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | 51,592 |
| 22 Sept 2021 | 65.00 | 65.50 | 63.20 | 65.00 | 65.00 | 36,138 |
| 21 Sept 2021 | 67.50 | 66.50 | 65.00 | 65.00 | 65.00 | 31,352 |
| 20 Sept 2021 | 66.50 | 68.00 | 65.00 | 67.50 | 67.50 | 69,809 |
| 17 Sept 2021 | 66.50 | 68.00 | 65.15 | 66.50 | 66.50 | 18,032 |
| 16 Sept 2021 | 66.50 | 66.00 | 65.03 | 66.50 | 66.50 | 35,375 |
| 15 Sept 2021 | 67.00 | 70.00 | 65.00 | 66.50 | 66.50 | 35,111 |
| 14 Sept 2021 | 68.50 | 70.00 | 66.00 | 67.00 | 67.00 | 20,214 |
| 13 Sept 2021 | 68.00 | 67.74 | 67.74 | 67.74 | 67.74 | 5,893 |
| 10 Sept 2021 | 72.50 | 75.00 | 65.00 | 67.20 | 67.20 | 226,253 |
| 09 Sept 2021 | 73.00 | 75.00 | 69.55 | 72.50 | 72.50 | 50,646 |
| 08 Sept 2021 | 73.00 | 74.44 | 72.00 | 73.00 | 73.00 | 82,335 |
| 07 Sept 2021 | 72.00 | 75.00 | 71.27 | 73.00 | 73.00 | 51,030 |
| 06 Sept 2021 | 72.50 | 75.00 | 71.00 | 72.00 | 72.00 | 146,615 |
| 03 Sept 2021 | 70.00 | 75.44 | 69.00 | 72.50 | 72.50 | 142,714 |
| 02 Sept 2021 | 70.50 | 71.70 | 68.60 | 70.50 | 70.50 | 47,239 |
| 01 Sept 2021 | 70.50 | 72.50 | 69.51 | 70.50 | 70.50 | 9,674 |
| 31 Aug 2021 | 72.50 | 74.40 | 69.11 | 70.50 | 70.50 | 65,812 |
| 27 Aug 2021 | 68.00 | 77.00 | 67.00 | 72.50 | 72.50 | 54,610 |
| 26 Aug 2021 | 68.00 | 69.90 | 66.61 | 68.00 | 68.00 | 86,345 |
| 25 Aug 2021 | 68.00 | 69.20 | 66.17 | 69.20 | 69.20 | 126,523 |
| 24 Aug 2021 | 68.50 | 70.00 | 65.00 | 68.00 | 68.00 | 88,848 |
| 23 Aug 2021 | 68.50 | 69.44 | 67.30 | 68.50 | 68.50 | 21,980 |
| 20 Aug 2021 | 68.00 | 70.00 | 67.25 | 68.50 | 68.50 | 32,237 |
| 19 Aug 2021 | 69.50 | 70.00 | 67.00 | 68.00 | 68.00 | 73,679 |
| 18 Aug 2021 | 69.50 | 72.00 | 68.75 | 69.50 | 69.50 | 12,792 |
| 17 Aug 2021 | 69.50 | 70.90 | 68.20 | 69.50 | 69.50 | 12,061 |
| 16 Aug 2021 | 69.50 | 70.85 | 68.00 | 69.50 | 69.50 | 10,059 |
| 13 Aug 2021 | 69.00 | 71.25 | 68.60 | 69.50 | 69.50 | 28,744 |
| 12 Aug 2021 | 70.00 | 71.45 | 68.00 | 69.00 | 69.00 | 41,192 |
| 11 Aug 2021 | 72.50 | 72.26 | 69.00 | 70.00 | 70.00 | 61,405 |
| 10 Aug 2021 | 72.00 | 75.00 | 70.00 | 73.50 | 73.50 | 17,687 |
| 09 Aug 2021 | 75.50 | 77.50 | 70.00 | 72.00 | 72.00 | 67,348 |
| 06 Aug 2021 | 69.50 | 78.00 | 70.00 | 75.50 | 75.50 | 121,844 |
| 05 Aug 2021 | 63.50 | 72.00 | 63.81 | 69.50 | 69.50 | 110,568 |
| 04 Aug 2021 | 64.50 | 66.30 | 63.13 | 63.50 | 63.50 | 88,050 |
| 03 Aug 2021 | 64.50 | 67.00 | 63.88 | 64.50 | 64.50 | 19,990 |
| 02 Aug 2021 | 61.50 | 66.75 | 61.00 | 64.50 | 64.50 | 24,668 |
| 30 Jul 2021 | 65.00 | 67.00 | 60.55 | 61.50 | 61.50 | 46,545 |
| 29 Jul 2021 | 65.00 | 65.74 | 63.15 | 65.00 | 65.00 | 24,111 |
| 28 Jul 2021 | 65.50 | 66.45 | 63.00 | 65.00 | 65.00 | 19,895 |
| 27 Jul 2021 | 67.00 | 67.74 | 64.00 | 65.50 | 65.50 | 12,145 |
| 26 Jul 2021 | 67.00 | 68.80 | 65.50 | 67.00 | 67.00 | 28,607 |
| 23 Jul 2021 | 67.00 | 68.40 | 65.00 | 67.00 | 67.00 | 19,903 |
| 22 Jul 2021 | 67.00 | 67.80 | 65.08 | 67.00 | 67.00 | 3,601 |
| 21 Jul 2021 | 64.50 | 68.96 | 63.15 | 67.00 | 67.00 | 60,110 |
| 20 Jul 2021 | 67.50 | 68.00 | 62.75 | 64.50 | 64.50 | 79,518 |
| 19 Jul 2021 | 68.50 | 70.00 | 65.00 | 67.00 | 67.00 | 192,685 |
| 16 Jul 2021 | 69.00 | 72.00 | 67.00 | 68.50 | 68.50 | 97,923 |
| 15 Jul 2021 | 70.00 | 72.00 | 68.51 | 69.00 | 69.00 | 91,104 |
| 14 Jul 2021 | 73.50 | 75.00 | 68.00 | 70.20 | 70.20 | 55,730 |
| 13 Jul 2021 | 76.00 | 77.00 | 72.00 | 73.50 | 73.50 | 54,088 |
| 12 Jul 2021 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | 50,844 |
| 09 Jul 2021 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 88,953 |
| 08 Jul 2021 | 79.50 | 82.00 | 75.00 | 75.00 | 75.00 | 80,051 |
| 07 Jul 2021 | 79.50 | 80.90 | 77.51 | 79.50 | 79.50 | 103,234 |
| 06 Jul 2021 | 77.50 | 81.00 | 77.00 | 79.50 | 79.50 | 37,222 |
| 05 Jul 2021 | 77.50 | 79.50 | 76.55 | 77.50 | 77.50 | 48,328 |
| 02 Jul 2021 | 79.00 | 80.74 | 76.55 | 77.50 | 77.50 | 70,147 |
| 01 Jul 2021 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 72,918 |
| 30 Jun 2021 | 78.00 | 77.75 | 76.00 | 78.00 | 78.00 | 4,525 |
| 29 Jun 2021 | 77.50 | 80.00 | 76.00 | 78.00 | 78.00 | 13,641 |
| 28 Jun 2021 | 77.00 | 79.00 | 75.25 | 77.50 | 77.50 | 114,743 |
| 25 Jun 2021 | 76.50 | 78.80 | 74.00 | 77.00 | 77.00 | 51,607 |
| 24 Jun 2021 | 76.50 | 78.50 | 74.65 | 75.00 | 75.00 | 70,632 |
| 23 Jun 2021 | 76.50 | 77.90 | 73.50 | 76.50 | 76.50 | 135,818 |
| 22 Jun 2021 | 74.50 | 77.00 | 72.25 | 76.50 | 76.50 | 11,616 |
| 21 Jun 2021 | 77.50 | 78.00 | 71.00 | 74.50 | 74.50 | 80,074 |
| 18 Jun 2021 | 77.50 | 77.22 | 75.25 | 77.50 | 77.50 | 15,522 |
| 17 Jun 2021 | 77.50 | 77.44 | 75.00 | 77.50 | 77.50 | 16,977 |
| 16 Jun 2021 | 78.00 | 79.60 | 75.00 | 77.50 | 77.50 | 29,554 |
| 15 Jun 2021 | 83.00 | 85.00 | 76.20 | 78.00 | 78.00 | 103,432 |
| 14 Jun 2021 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 36,957 |
| 11 Jun 2021 | 83.00 | 82.48 | 81.20 | 83.00 | 83.00 | 66,622 |
| 10 Jun 2021 | 82.50 | 85.00 | 81.00 | 83.00 | 83.00 | 38,418 |
| 09 Jun 2021 | 80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 133,431 |
| 08 Jun 2021 | 79.50 | 82.00 | 78.00 | 80.00 | 80.00 | 92,453 |
| 07 Jun 2021 | 79.50 | 81.44 | 77.70 | 79.50 | 79.50 | 114,243 |
| 04 Jun 2021 | 79.50 | 81.00 | 73.00 | 79.50 | 79.50 | 205,644 |
| 03 Jun 2021 | 79.50 | 80.00 | 78.00 | 79.50 | 79.50 | 95,602 |
| 02 Jun 2021 | 76.50 | 81.00 | 76.00 | 79.50 | 79.50 | 166,973 |
| 01 Jun 2021 | 77.00 | 78.00 | 75.00 | 76.50 | 76.50 | 139,479 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
