SHOE.L - Shoe Zone Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 0.00 | 0.00 | 0.00 | 217.50 | 217.50 | 16,500 |
| 30 May 2023 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 35,380 |
| 26 May 2023 | 213.50 | 215.00 | 210.00 | 212.50 | 212.50 | 38,555 |
| 25 May 2023 | 213.50 | 215.00 | 210.00 | 213.50 | 213.50 | 47,060 |
| 24 May 2023 | 217.50 | 217.77 | 210.00 | 214.00 | 214.00 | 125,299 |
| 23 May 2023 | 225.00 | 230.00 | 212.00 | 216.00 | 216.00 | 71,155 |
| 22 May 2023 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 1,740,858 |
| 19 May 2023 | 210.00 | 225.00 | 205.00 | 220.00 | 220.00 | 53,295 |
| 18 May 2023 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | 141,936 |
| 17 May 2023 | 207.50 | 215.00 | 205.50 | 212.50 | 212.50 | 160,757 |
| 16 May 2023 | 237.50 | 231.00 | 197.55 | 207.50 | 207.50 | 713,545 |
| 15 May 2023 | 242.50 | 241.74 | 235.00 | 240.00 | 240.00 | 74,700 |
| 12 May 2023 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 460,771 |
| 11 May 2023 | 240.00 | 242.49 | 235.00 | 242.50 | 242.50 | 75,177 |
| 10 May 2023 | 250.00 | 247.84 | 235.00 | 240.00 | 240.00 | 29,907 |
| 09 May 2023 | 247.50 | 255.00 | 245.00 | 250.00 | 250.00 | 69,087 |
| 05 May 2023 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 7,764 |
| 04 May 2023 | 250.00 | 250.90 | 245.00 | 247.50 | 247.50 | 32,326 |
| 03 May 2023 | 240.00 | 255.00 | 240.00 | 250.00 | 250.00 | 178,811 |
| 02 May 2023 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | 713,674 |
| 28 Apr 2023 | 237.50 | 240.00 | 235.00 | 237.50 | 237.50 | 22,835 |
| 27 Apr 2023 | 237.50 | 241.00 | 235.00 | 241.00 | 241.00 | 6,343 |
| 26 Apr 2023 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | 35,767 |
| 25 Apr 2023 | 237.50 | 245.00 | 230.00 | 240.00 | 240.00 | 16,645 |
| 24 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 117,979 |
| 21 Apr 2023 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | 10,907 |
| 20 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 54,381 |
| 19 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 51,245 |
| 18 Apr 2023 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | 111,514 |
| 17 Apr 2023 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | 65,844 |
| 14 Apr 2023 | 237.50 | 245.00 | 236.60 | 240.00 | 240.00 | 50,227 |
| 13 Apr 2023 | 240.00 | 245.00 | 235.00 | 239.00 | 239.00 | 74,649 |
| 12 Apr 2023 | 240.00 | 245.00 | 238.55 | 240.00 | 240.00 | 38,104 |
| 11 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 131,193 |
| 06 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 34,027 |
| 05 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 217,089 |
| 04 Apr 2023 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 98,595 |
| 03 Apr 2023 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 81,266 |
| 31 Mar 2023 | 240.00 | 245.00 | 240.00 | 242.50 | 242.50 | 235,930 |
| 30 Mar 2023 | 237.50 | 245.09 | 232.05 | 240.00 | 240.00 | 213,261 |
| 29 Mar 2023 | 225.00 | 235.00 | 222.50 | 230.00 | 230.00 | 68,876 |
| 28 Mar 2023 | 225.00 | 230.00 | 221.70 | 225.00 | 225.00 | 9,525 |
| 27 Mar 2023 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 15,841 |
| 24 Mar 2023 | 225.00 | 230.00 | 221.00 | 225.00 | 225.00 | 24,263 |
| 23 Mar 2023 | 220.00 | 225.00 | 215.00 | 225.00 | 225.00 | 99,533 |
| 22 Mar 2023 | 225.00 | 225.00 | 217.00 | 220.00 | 220.00 | 48,237 |
| 21 Mar 2023 | 220.00 | 230.00 | 217.00 | 225.00 | 225.00 | 65,916 |
| 20 Mar 2023 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | 69,924 |
| 17 Mar 2023 | 227.50 | 235.00 | 220.00 | 222.50 | 222.50 | 51,056 |
| 16 Mar 2023 | 235.00 | 235.00 | 220.00 | 227.50 | 227.50 | 221,943 |
| 16 Mar 2023 | 8.2 Dividend | |||||
| 15 Mar 2023 | 237.50 | 240.15 | 225.00 | 237.50 | 229.30 | 126,535 |
| 14 Mar 2023 | 240.00 | 245.00 | 230.00 | 239.00 | 230.75 | 72,483 |
| 13 Mar 2023 | 250.00 | 254.50 | 230.00 | 240.00 | 231.71 | 118,087 |
| 10 Mar 2023 | 255.00 | 260.00 | 245.00 | 250.00 | 241.37 | 47,760 |
| 09 Mar 2023 | 252.50 | 260.00 | 250.00 | 260.00 | 251.02 | 44,200 |
| 08 Mar 2023 | 252.50 | 257.69 | 250.00 | 252.00 | 243.30 | 19,822 |
| 07 Mar 2023 | 250.00 | 260.00 | 250.00 | 252.50 | 243.78 | 120,157 |
| 06 Mar 2023 | 245.00 | 255.00 | 243.63 | 250.00 | 241.37 | 49,170 |
| 03 Mar 2023 | 240.00 | 248.00 | 240.00 | 245.00 | 236.54 | 72,467 |
| 02 Mar 2023 | 242.50 | 245.00 | 235.00 | 240.00 | 231.71 | 59,957 |
| 01 Mar 2023 | 242.50 | 246.00 | 240.00 | 242.50 | 234.13 | 53,915 |
| 28 Feb 2023 | 235.00 | 244.90 | 230.00 | 242.50 | 234.13 | 174,552 |
| 27 Feb 2023 | 235.00 | 243.56 | 232.66 | 235.00 | 226.89 | 70,581 |
| 24 Feb 2023 | 232.50 | 240.00 | 230.50 | 235.00 | 226.89 | 78,554 |
| 23 Feb 2023 | 232.50 | 240.00 | 230.00 | 233.00 | 224.96 | 78,808 |
| 22 Feb 2023 | 232.50 | 235.00 | 230.00 | 232.50 | 224.47 | 56,865 |
| 21 Feb 2023 | 240.00 | 240.00 | 232.27 | 234.00 | 225.92 | 104,683 |
| 20 Feb 2023 | 245.00 | 245.00 | 235.00 | 240.00 | 231.71 | 27,337 |
| 17 Feb 2023 | 245.00 | 250.00 | 240.00 | 245.00 | 236.54 | 19,725 |
| 16 Feb 2023 | 250.00 | 251.49 | 240.00 | 245.00 | 236.54 | 45,583 |
| 15 Feb 2023 | 247.50 | 255.00 | 245.00 | 250.00 | 241.37 | 10,162 |
| 14 Feb 2023 | 247.50 | 255.00 | 247.35 | 247.50 | 238.95 | 11,300 |
| 13 Feb 2023 | 247.50 | 250.00 | 240.00 | 245.00 | 236.54 | 40,469 |
| 10 Feb 2023 | 250.00 | 250.00 | 246.00 | 247.50 | 238.95 | 32,827 |
| 09 Feb 2023 | 252.50 | 255.00 | 245.55 | 250.00 | 241.37 | 28,225 |
| 08 Feb 2023 | 245.00 | 254.90 | 240.00 | 252.00 | 243.30 | 39,679 |
| 07 Feb 2023 | 245.00 | 250.00 | 240.00 | 245.00 | 236.54 | 16,384 |
| 06 Feb 2023 | 250.00 | 250.00 | 240.00 | 245.00 | 236.54 | 24,532 |
| 03 Feb 2023 | 250.00 | 255.00 | 245.00 | 250.00 | 241.37 | 33,303 |
| 02 Feb 2023 | 240.00 | 255.00 | 240.24 | 250.00 | 241.37 | 51,626 |
| 01 Feb 2023 | 237.50 | 245.00 | 236.00 | 240.00 | 231.71 | 104,653 |
| 31 Jan 2023 | 240.00 | 245.00 | 235.00 | 237.50 | 229.30 | 30,143 |
| 30 Jan 2023 | 242.50 | 245.00 | 230.00 | 240.00 | 231.71 | 134,746 |
| 27 Jan 2023 | 240.00 | 247.78 | 233.00 | 242.50 | 234.13 | 158,018 |
| 26 Jan 2023 | 230.00 | 245.00 | 225.00 | 240.00 | 231.71 | 59,051 |
| 25 Jan 2023 | 235.00 | 235.00 | 225.00 | 230.00 | 222.06 | 81,839 |
| 24 Jan 2023 | 235.00 | 240.00 | 225.00 | 235.00 | 226.89 | 106,694 |
| 23 Jan 2023 | 237.50 | 240.00 | 225.00 | 235.00 | 226.89 | 231,722 |
| 20 Jan 2023 | 250.00 | 260.00 | 230.50 | 237.50 | 229.30 | 223,465 |
| 19 Jan 2023 | 260.00 | 255.14 | 244.45 | 250.00 | 241.37 | 125,580 |
| 18 Jan 2023 | 262.50 | 270.00 | 255.00 | 260.00 | 251.02 | 123,783 |
| 17 Jan 2023 | 250.00 | 265.00 | 251.00 | 262.00 | 252.95 | 134,362 |
| 16 Jan 2023 | 242.50 | 255.00 | 240.00 | 252.50 | 243.78 | 64,854 |
| 13 Jan 2023 | 237.50 | 245.00 | 235.00 | 241.00 | 232.68 | 121,629 |
| 12 Jan 2023 | 235.00 | 244.00 | 230.00 | 237.50 | 229.30 | 121,316 |
| 11 Jan 2023 | 212.50 | 240.00 | 212.00 | 235.00 | 226.89 | 255,186 |
| 10 Jan 2023 | 217.50 | 235.00 | 210.25 | 216.00 | 208.54 | 329,869 |
| 09 Jan 2023 | 212.50 | 215.00 | 200.00 | 205.00 | 197.92 | 190,132 |
| 06 Jan 2023 | 215.00 | 220.00 | 210.00 | 212.50 | 205.16 | 88,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.