Shoe Zone Plc (SHOE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:49PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 189.05 | 195.00 | 186.00 | 190.00 | 190.00 | 77,747 |
| 10 Aug 2022 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | 48,336 |
| 09 Aug 2022 | 190.00 | 195.00 | 185.00 | 193.50 | 193.50 | 68,844 |
| 08 Aug 2022 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 125,945 |
| 05 Aug 2022 | 195.00 | 205.00 | 185.00 | 190.00 | 190.00 | 183,094 |
| 04 Aug 2022 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 29,119 |
| 03 Aug 2022 | 192.50 | 200.00 | 190.00 | 196.00 | 196.00 | 116,089 |
| 02 Aug 2022 | 192.50 | 194.74 | 190.00 | 192.50 | 192.50 | 72,385 |
| 01 Aug 2022 | 192.50 | 195.00 | 188.26 | 192.50 | 192.50 | 91,213 |
| 29 Jul 2022 | 185.00 | 195.00 | 186.25 | 190.00 | 190.00 | 150,306 |
| 28 Jul 2022 | 182.50 | 188.00 | 177.24 | 185.00 | 185.00 | 79,464 |
| 27 Jul 2022 | 187.50 | 190.00 | 182.00 | 182.00 | 182.00 | 131,058 |
| 26 Jul 2022 | 197.50 | 205.00 | 186.00 | 186.00 | 186.00 | 714,181 |
| 25 Jul 2022 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 41,021 |
| 22 Jul 2022 | 177.50 | 192.40 | 176.75 | 185.00 | 185.00 | 391,338 |
| 21 Jul 2022 | 169.00 | 185.00 | 172.24 | 177.50 | 177.50 | 191,347 |
| 20 Jul 2022 | 166.00 | 173.00 | 165.00 | 169.00 | 169.00 | 98,343 |
| 19 Jul 2022 | 170.00 | 172.22 | 165.04 | 166.00 | 166.00 | 40,556 |
| 18 Jul 2022 | 162.50 | 175.00 | 164.00 | 170.00 | 170.00 | 50,109 |
| 15 Jul 2022 | 157.50 | 164.51 | 155.63 | 162.50 | 162.50 | 110,183 |
| 14 Jul 2022 | 167.50 | 166.00 | 155.50 | 157.50 | 157.50 | 60,570 |
| 14 Jul 2022 | 2.5 Dividend | |||||
| 13 Jul 2022 | 169.00 | 172.50 | 165.73 | 170.00 | 167.50 | 55,790 |
| 12 Jul 2022 | 172.00 | 175.33 | 167.00 | 170.00 | 167.50 | 25,354 |
| 11 Jul 2022 | 172.00 | 177.00 | 167.00 | 172.00 | 169.47 | 35,122 |
| 08 Jul 2022 | 174.00 | 180.00 | 167.00 | 172.00 | 169.47 | 36,795 |
| 07 Jul 2022 | 167.50 | 177.02 | 165.00 | 175.00 | 172.43 | 44,225 |
| 06 Jul 2022 | 170.00 | 170.00 | 165.00 | 167.50 | 165.04 | 20,676 |
| 05 Jul 2022 | 180.00 | 179.90 | 165.00 | 170.00 | 167.50 | 131,393 |
| 04 Jul 2022 | 180.00 | 190.00 | 179.24 | 180.00 | 177.35 | 146,542 |
| 01 Jul 2022 | 170.00 | 187.72 | 165.00 | 180.00 | 177.35 | 325,551 |
| 30 Jun 2022 | 172.50 | 180.00 | 165.00 | 170.00 | 167.50 | 80,944 |
| 29 Jun 2022 | 157.50 | 182.45 | 155.00 | 175.00 | 172.43 | 564,375 |
| 28 Jun 2022 | 150.00 | 159.61 | 151.00 | 155.00 | 152.72 | 107,447 |
| 27 Jun 2022 | 150.00 | 153.82 | 148.72 | 150.00 | 147.79 | 58,977 |
| 24 Jun 2022 | 152.50 | 155.00 | 147.11 | 150.00 | 147.79 | 52,082 |
| 23 Jun 2022 | 152.50 | 154.00 | 151.00 | 152.50 | 150.26 | 10,487 |
| 22 Jun 2022 | 152.50 | 160.00 | 150.55 | 152.50 | 150.26 | 121,125 |
| 21 Jun 2022 | 152.50 | 156.45 | 148.76 | 152.50 | 150.26 | 17,950 |
| 20 Jun 2022 | 152.50 | 160.56 | 150.24 | 152.50 | 150.26 | 54,862 |
| 17 Jun 2022 | 147.50 | 157.54 | 145.00 | 152.50 | 150.26 | 44,603 |
| 16 Jun 2022 | 152.50 | 160.00 | 145.00 | 147.50 | 145.33 | 70,861 |
| 15 Jun 2022 | 150.00 | 155.00 | 150.00 | 152.50 | 150.26 | 34,131 |
| 14 Jun 2022 | 150.00 | 160.00 | 151.00 | 150.00 | 147.79 | 32,963 |
| 13 Jun 2022 | 157.50 | 158.45 | 144.00 | 150.00 | 147.79 | 136,225 |
| 10 Jun 2022 | 160.00 | 170.00 | 155.04 | 161.00 | 158.63 | 161,362 |
| 09 Jun 2022 | 155.00 | 169.88 | 152.00 | 160.00 | 157.65 | 207,149 |
| 08 Jun 2022 | 155.00 | 158.88 | 151.00 | 155.00 | 152.72 | 18,739 |
| 07 Jun 2022 | 160.00 | 160.00 | 151.33 | 155.00 | 152.72 | 33,776 |
| 06 Jun 2022 | 155.00 | 165.00 | 153.60 | 160.00 | 157.65 | 75,141 |
| 01 Jun 2022 | 152.50 | 159.00 | 150.25 | 155.00 | 152.72 | 112,398 |
| 31 May 2022 | 152.50 | 160.00 | 150.25 | 152.50 | 150.26 | 104,942 |
| 30 May 2022 | 160.00 | 165.00 | 152.50 | 152.50 | 150.26 | 277,147 |
| 27 May 2022 | 155.00 | 164.90 | 150.55 | 160.00 | 157.65 | 101,312 |
| 26 May 2022 | 155.00 | 154.74 | 150.00 | 155.00 | 152.72 | 44,220 |
| 25 May 2022 | 155.00 | 156.88 | 150.20 | 155.00 | 152.72 | 30,552 |
| 24 May 2022 | 152.50 | 160.00 | 150.00 | 155.00 | 152.72 | 96,531 |
| 23 May 2022 | 160.00 | 166.70 | 149.00 | 154.50 | 152.23 | 185,812 |
| 20 May 2022 | 145.50 | 167.40 | 146.50 | 160.00 | 157.65 | 601,800 |
| 19 May 2022 | 147.50 | 148.00 | 136.50 | 145.50 | 143.36 | 380,801 |
| 18 May 2022 | 150.00 | 154.00 | 145.26 | 147.50 | 145.33 | 191,051 |
| 17 May 2022 | 155.00 | 164.60 | 145.45 | 150.00 | 147.79 | 308,896 |
| 16 May 2022 | 145.00 | 155.00 | 144.00 | 149.50 | 147.30 | 160,547 |
| 13 May 2022 | 141.50 | 149.45 | 138.00 | 145.00 | 142.87 | 75,885 |
| 12 May 2022 | 142.50 | 145.00 | 138.00 | 141.50 | 139.42 | 15,891 |
| 11 May 2022 | 137.50 | 145.57 | 136.29 | 142.00 | 139.91 | 24,095 |
| 10 May 2022 | 135.00 | 139.45 | 134.00 | 137.50 | 135.48 | 11,868 |
| 09 May 2022 | 138.50 | 139.00 | 130.00 | 136.00 | 134.00 | 47,969 |
| 06 May 2022 | 138.50 | 145.57 | 137.27 | 141.50 | 139.42 | 69,040 |
| 05 May 2022 | 127.00 | 145.00 | 124.90 | 138.50 | 136.46 | 141,622 |
| 04 May 2022 | 132.00 | 133.20 | 125.00 | 127.00 | 125.13 | 95,751 |
| 03 May 2022 | 132.00 | 131.74 | 129.27 | 132.00 | 130.06 | 18,391 |
| 29 Apr 2022 | 131.50 | 132.55 | 127.00 | 132.00 | 130.06 | 28,544 |
| 28 Apr 2022 | 136.00 | 136.56 | 127.01 | 131.50 | 129.57 | 84,280 |
| 27 Apr 2022 | 137.50 | 139.00 | 135.10 | 136.00 | 134.00 | 15,818 |
| 26 Apr 2022 | 137.50 | 145.00 | 135.00 | 137.50 | 135.48 | 104,566 |
| 25 Apr 2022 | 145.00 | 146.44 | 135.66 | 137.50 | 135.48 | 68,488 |
| 22 Apr 2022 | 152.50 | 151.00 | 141.00 | 145.00 | 142.87 | 75,329 |
| 21 Apr 2022 | 142.50 | 155.53 | 144.00 | 154.50 | 152.23 | 170,243 |
| 20 Apr 2022 | 142.50 | 145.00 | 140.00 | 144.50 | 142.38 | 26,542 |
| 19 Apr 2022 | 142.50 | 150.00 | 140.13 | 142.50 | 140.40 | 59,670 |
| 14 Apr 2022 | 145.00 | 145.00 | 140.00 | 142.50 | 140.40 | 47,477 |
| 13 Apr 2022 | 145.00 | 146.40 | 141.00 | 145.00 | 142.87 | 25,164 |
| 12 Apr 2022 | 145.00 | 147.25 | 144.22 | 145.00 | 142.87 | 62,135 |
| 11 Apr 2022 | 150.00 | 150.44 | 143.01 | 146.00 | 143.85 | 57,879 |
| 08 Apr 2022 | 146.50 | 155.00 | 145.00 | 152.00 | 149.76 | 95,363 |
| 07 Apr 2022 | 137.50 | 148.13 | 137.00 | 148.00 | 145.82 | 85,266 |
| 06 Apr 2022 | 137.50 | 139.50 | 135.00 | 137.50 | 135.48 | 53,579 |
| 05 Apr 2022 | 140.00 | 143.00 | 134.33 | 138.00 | 135.97 | 42,310 |
| 04 Apr 2022 | 137.50 | 145.56 | 137.55 | 140.00 | 137.94 | 127,077 |
| 01 Apr 2022 | 137.50 | 140.00 | 130.00 | 137.50 | 135.48 | 40,328 |
| 31 Mar 2022 | 132.50 | 139.65 | 132.20 | 132.50 | 130.55 | 38,579 |
| 30 Mar 2022 | 132.50 | 134.55 | 130.00 | 132.50 | 130.55 | 68,948 |
| 29 Mar 2022 | 125.00 | 134.75 | 125.00 | 132.50 | 130.55 | 132,985 |
| 28 Mar 2022 | 120.00 | 129.50 | 118.27 | 125.00 | 123.16 | 86,645 |
| 25 Mar 2022 | 120.00 | 123.70 | 116.55 | 120.00 | 118.24 | 62,777 |
| 24 Mar 2022 | 122.50 | 125.00 | 115.00 | 120.00 | 118.24 | 117,541 |
| 23 Mar 2022 | 130.00 | 130.00 | 120.00 | 122.50 | 120.70 | 113,361 |
| 22 Mar 2022 | 130.00 | 132.11 | 125.00 | 130.00 | 128.09 | 34,180 |
| 21 Mar 2022 | 136.00 | 140.00 | 127.00 | 130.00 | 128.09 | 84,085 |
| *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.
