UK Markets closed
NIKKEI 225
27,131.34 -457.06 (-1.66%) HANG SENG
24,243.61 -412.89 (-1.67%) CRUDE OIL
85.14 +1.83 (+2.20%) GOLD FUTURES
1,848.50 +6.80 (+0.37%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,114.61 -347.92 (-1.27%)
Shoe Zone Plc (SHOE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 22 Dec 2021 | 100.00 | 102.44 | 97.25 | 100.00 | 100.00 | 34,294 |
| 21 Dec 2021 | 100.00 | 101.44 | 95.00 | 100.00 | 100.00 | 80,803 |
| 20 Dec 2021 | 100.00 | 98.75 | 95.30 | 100.00 | 100.00 | 26,159 |
| 17 Dec 2021 | 100.50 | 103.65 | 95.50 | 100.00 | 100.00 | 100,756 |
| 16 Dec 2021 | 100.50 | 103.00 | 98.10 | 100.50 | 100.50 | 39,764 |
| 15 Dec 2021 | 102.50 | 103.45 | 97.55 | 100.50 | 100.50 | 79,979 |
| 14 Dec 2021 | 110.00 | 112.00 | 100.15 | 102.50 | 102.50 | 48,004 |
| 13 Dec 2021 | 110.00 | 110.40 | 108.05 | 110.00 | 110.00 | 49,568 |
| 10 Dec 2021 | 110.50 | 112.75 | 108.01 | 110.00 | 110.00 | 31,316 |
| 09 Dec 2021 | 113.50 | 115.00 | 110.00 | 110.50 | 110.50 | 35,428 |
| 08 Dec 2021 | 113.50 | 120.00 | 112.00 | 113.50 | 113.50 | 56,463 |
| 07 Dec 2021 | 113.00 | 115.94 | 110.00 | 113.50 | 113.50 | 111,349 |
| 06 Dec 2021 | 108.00 | 118.24 | 107.00 | 114.00 | 114.00 | 189,324 |
| 03 Dec 2021 | 103.50 | 115.00 | 105.00 | 108.00 | 108.00 | 162,693 |
| 02 Dec 2021 | 102.50 | 107.00 | 97.00 | 103.00 | 103.00 | 76,206 |
| 01 Dec 2021 | 97.50 | 104.75 | 95.75 | 102.50 | 102.50 | 48,068 |
| 30 Nov 2021 | 99.00 | 98.50 | 95.00 | 95.60 | 95.60 | 20,690 |
| 29 Nov 2021 | 100.50 | 102.80 | 98.00 | 99.00 | 99.00 | 162,519 |
| 26 Nov 2021 | 106.00 | 105.00 | 96.00 | 100.50 | 100.50 | 211,702 |
| 25 Nov 2021 | 107.50 | 109.92 | 99.15 | 106.00 | 106.00 | 132,327 |
| 24 Nov 2021 | 109.00 | 111.40 | 105.00 | 107.00 | 107.00 | 57,925 |
| 23 Nov 2021 | 107.00 | 111.75 | 104.62 | 109.00 | 109.00 | 112,171 |
| 22 Nov 2021 | 102.50 | 115.00 | 98.00 | 107.00 | 107.00 | 199,315 |
| 19 Nov 2021 | 107.50 | 106.80 | 99.00 | 102.50 | 102.50 | 218,548 |
| 18 Nov 2021 | 110.00 | 113.00 | 106.20 | 107.50 | 107.50 | 127,920 |
| 17 Nov 2021 | 114.50 | 117.00 | 107.67 | 110.00 | 110.00 | 66,723 |
| 16 Nov 2021 | 111.00 | 116.50 | 100.00 | 114.50 | 114.50 | 230,045 |
| 15 Nov 2021 | 105.00 | 115.00 | 105.00 | 111.00 | 111.00 | 385,278 |
| 12 Nov 2021 | 102.50 | 103.00 | 100.00 | 103.00 | 103.00 | 123,233 |
| 11 Nov 2021 | 103.50 | 104.11 | 101.50 | 102.50 | 102.50 | 164,876 |
| 10 Nov 2021 | 102.50 | 105.00 | 101.00 | 103.50 | 103.50 | 275,922 |
| 09 Nov 2021 | 105.00 | 108.00 | 100.55 | 102.50 | 102.50 | 326,553 |
| 08 Nov 2021 | 101.00 | 105.90 | 96.55 | 105.00 | 105.00 | 211,548 |
| 05 Nov 2021 | 101.00 | 105.00 | 98.79 | 101.00 | 101.00 | 183,113 |
| 04 Nov 2021 | 102.50 | 104.75 | 100.06 | 101.00 | 101.00 | 95,676 |
| 03 Nov 2021 | 106.00 | 110.00 | 100.67 | 103.00 | 103.00 | 146,118 |
| 02 Nov 2021 | 106.00 | 112.00 | 104.00 | 106.00 | 106.00 | 484,648 |
| 01 Nov 2021 | 102.50 | 109.00 | 87.00 | 105.00 | 105.00 | 618,808 |
| 29 Oct 2021 | 90.00 | 92.75 | 87.00 | 90.50 | 90.50 | 67,459 |
| 28 Oct 2021 | 89.50 | 95.00 | 88.00 | 90.50 | 90.50 | 107,708 |
| 27 Oct 2021 | 88.50 | 92.00 | 87.00 | 89.50 | 89.50 | 71,887 |
| 26 Oct 2021 | 90.00 | 92.63 | 86.00 | 88.50 | 88.50 | 30,046 |
| 25 Oct 2021 | 82.00 | 93.50 | 80.00 | 90.00 | 90.00 | 446,349 |
| 22 Oct 2021 | 83.00 | 84.50 | 80.00 | 82.00 | 82.00 | 214,291 |
| 21 Oct 2021 | 82.50 | 85.00 | 80.25 | 81.00 | 81.00 | 285,457 |
| 20 Oct 2021 | 82.50 | 82.75 | 80.00 | 82.50 | 82.50 | 86,526 |
| 19 Oct 2021 | 77.50 | 83.00 | 72.00 | 81.00 | 81.00 | 248,040 |
| 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 |
| *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.
