UK Markets closed

Shoe Zone Plc (SHOE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
143.50+1.00 (+0.70%)
At close: 05:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022143.50145.00132.00137.50137.50278,831
21 Jan 2022142.50153.00140.00143.50143.50182,463
20 Jan 2022142.50145.00140.00142.50142.5091,026
19 Jan 2022147.50150.00138.00140.00140.0092,879
18 Jan 2022155.00160.00145.00147.50147.50122,242
17 Jan 2022140.00160.00140.00156.00156.00172,656
14 Jan 2022140.00144.40138.00142.00142.001,672,856
13 Jan 2022142.50145.00138.57140.00140.00966,592
12 Jan 2022142.50145.00136.66145.00145.00127,232
11 Jan 2022122.50147.40123.00145.00145.00730,975
10 Jan 2022130.50142.93116.27118.00118.00380,126
07 Jan 2022126.50135.00122.00132.00132.00182,697
06 Jan 2022119.00132.00120.00125.00125.00183,320
05 Jan 2022113.50122.50110.00115.00115.0083,653
04 Jan 2022110.00124.50105.00116.00116.00223,560
31 Dec 2021110.00115.00105.00110.00110.0020,038
30 Dec 2021104.00114.90103.15111.00111.0082,722
29 Dec 2021104.00107.00102.50104.00104.0023,899
24 Dec 2021100.00108.90100.00104.00104.0050,615
23 Dec 2021100.00105.00100.00100.00100.0015,432
22 Dec 2021100.00102.4497.25100.00100.0034,294
21 Dec 2021100.00101.4495.00100.00100.0080,803
20 Dec 2021100.0098.7595.30100.00100.0026,159
17 Dec 2021100.50103.6595.50100.00100.00100,756
16 Dec 2021100.50103.0098.10100.50100.5039,764
15 Dec 2021102.50103.4597.55100.50100.5079,979
14 Dec 2021110.00112.00100.15102.50102.5048,004
13 Dec 2021110.00110.40108.05110.00110.0049,568
10 Dec 2021110.50112.75108.01110.00110.0031,316
09 Dec 2021113.50115.00110.00110.50110.5035,428
08 Dec 2021113.50120.00112.00113.50113.5056,463
07 Dec 2021113.00115.94110.00113.50113.50111,349
06 Dec 2021108.00118.24107.00114.00114.00189,324
03 Dec 2021103.50115.00105.00108.00108.00162,693
02 Dec 2021102.50107.0097.00103.00103.0076,206
01 Dec 202197.50104.7595.75102.50102.5048,068
30 Nov 202199.0098.5095.0095.6095.6020,690
29 Nov 2021100.50102.8098.0099.0099.00162,519
26 Nov 2021106.00105.0096.00100.50100.50211,702
25 Nov 2021107.50109.9299.15106.00106.00132,327
24 Nov 2021109.00111.40105.00107.00107.0057,925
23 Nov 2021107.00111.75104.62109.00109.00112,171
22 Nov 2021102.50115.0098.00107.00107.00199,315
19 Nov 2021107.50106.8099.00102.50102.50218,548
18 Nov 2021110.00113.00106.20107.50107.50127,920
17 Nov 2021114.50117.00107.67110.00110.0066,723
16 Nov 2021111.00116.50100.00114.50114.50230,045
15 Nov 2021105.00115.00105.00111.00111.00385,278
12 Nov 2021102.50103.00100.00103.00103.00123,233
11 Nov 2021103.50104.11101.50102.50102.50164,876
10 Nov 2021102.50105.00101.00103.50103.50275,922
09 Nov 2021105.00108.00100.55102.50102.50326,553
08 Nov 2021101.00105.9096.55105.00105.00211,548
05 Nov 2021101.00105.0098.79101.00101.00183,113
04 Nov 2021102.50104.75100.06101.00101.0095,676
03 Nov 2021106.00110.00100.67103.00103.00146,118
02 Nov 2021106.00112.00104.00106.00106.00484,648
01 Nov 2021102.50109.0087.00105.00105.00618,808
29 Oct 202190.0092.7587.0090.5090.5067,459
28 Oct 202189.5095.0088.0090.5090.50107,708
27 Oct 202188.5092.0087.0089.5089.5071,887
26 Oct 202190.0092.6386.0088.5088.5030,046
25 Oct 202182.0093.5080.0090.0090.00446,349
22 Oct 202183.0084.5080.0082.0082.00214,291
21 Oct 202182.5085.0080.2581.0081.00285,457
20 Oct 202182.5082.7580.0082.5082.5086,526
19 Oct 202177.5083.0072.0081.0081.00248,040
18 Oct 202178.5080.0077.0077.0077.00187,475
15 Oct 202179.0080.0075.0078.0078.00165,159
14 Oct 202180.0082.0078.0080.0080.00172,666
13 Oct 202167.5083.5068.0078.0078.00769,500
12 Oct 202164.0066.0062.6066.5066.5033,474
11 Oct 202164.5066.9062.0064.0064.0038,134
08 Oct 202164.5067.0064.6064.5064.509,643
07 Oct 202165.0067.8862.0064.5064.5029,495
06 Oct 202166.0069.0063.0065.0065.00117,770
05 Oct 202166.0067.4464.0066.0066.0099,900
04 Oct 202166.0069.0063.2066.0066.0051,071
01 Oct 202165.0067.4063.2566.0066.00127,722
30 Sept 202165.0066.2563.0065.0065.0052,002
29 Sept 202163.0064.9062.5064.0064.0080,915
28 Sept 202163.5065.0062.0063.0063.0086,834
27 Sept 202165.0067.0062.0065.0065.00189,612
24 Sept 202165.0065.5063.0465.0065.0040,522
23 Sept 202165.0066.0063.0065.0065.0051,592
22 Sept 202165.0065.5063.2065.0065.0036,138
21 Sept 202167.5066.5065.0065.0065.0031,352
20 Sept 202166.5068.0065.0067.5067.5069,809
17 Sept 202166.5068.0065.1566.5066.5018,032
16 Sept 202166.5066.0065.0366.5066.5035,375
15 Sept 202167.0070.0065.0066.5066.5035,111
14 Sept 202168.5070.0066.0067.0067.0020,214
13 Sept 202168.0067.7467.7467.7467.745,893
10 Sept 202172.5075.0065.0067.2067.20226,253
09 Sept 202173.0075.0069.5572.5072.5050,646
08 Sept 202173.0074.4472.0073.0073.0082,335
07 Sept 202172.0075.0071.2773.0073.0051,030
06 Sept 202172.5075.0071.0072.0072.00146,615
03 Sept 202170.0075.4469.0072.5072.50142,714
02 Sept 202170.5071.7068.6070.5070.5047,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...