UK Markets closed

Shoe Zone Plc (SHOE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
190.00+5.00 (+2.70%)
At close: 03:49PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022189.05195.00186.00190.00190.0077,747
10 Aug 2022190.00195.00185.00185.00185.0048,336
09 Aug 2022190.00195.00185.00193.50193.5068,844
08 Aug 2022192.50195.00185.00190.00190.00125,945
05 Aug 2022195.00205.00185.00190.00190.00183,094
04 Aug 2022195.00200.00190.00195.00195.0029,119
03 Aug 2022192.50200.00190.00196.00196.00116,089
02 Aug 2022192.50194.74190.00192.50192.5072,385
01 Aug 2022192.50195.00188.26192.50192.5091,213
29 Jul 2022185.00195.00186.25190.00190.00150,306
28 Jul 2022182.50188.00177.24185.00185.0079,464
27 Jul 2022187.50190.00182.00182.00182.00131,058
26 Jul 2022197.50205.00186.00186.00186.00714,181
25 Jul 2022185.00190.00180.00185.00185.0041,021
22 Jul 2022177.50192.40176.75185.00185.00391,338
21 Jul 2022169.00185.00172.24177.50177.50191,347
20 Jul 2022166.00173.00165.00169.00169.0098,343
19 Jul 2022170.00172.22165.04166.00166.0040,556
18 Jul 2022162.50175.00164.00170.00170.0050,109
15 Jul 2022157.50164.51155.63162.50162.50110,183
14 Jul 2022167.50166.00155.50157.50157.5060,570
14 Jul 20222.5 Dividend
13 Jul 2022169.00172.50165.73170.00167.5055,790
12 Jul 2022172.00175.33167.00170.00167.5025,354
11 Jul 2022172.00177.00167.00172.00169.4735,122
08 Jul 2022174.00180.00167.00172.00169.4736,795
07 Jul 2022167.50177.02165.00175.00172.4344,225
06 Jul 2022170.00170.00165.00167.50165.0420,676
05 Jul 2022180.00179.90165.00170.00167.50131,393
04 Jul 2022180.00190.00179.24180.00177.35146,542
01 Jul 2022170.00187.72165.00180.00177.35325,551
30 Jun 2022172.50180.00165.00170.00167.5080,944
29 Jun 2022157.50182.45155.00175.00172.43564,375
28 Jun 2022150.00159.61151.00155.00152.72107,447
27 Jun 2022150.00153.82148.72150.00147.7958,977
24 Jun 2022152.50155.00147.11150.00147.7952,082
23 Jun 2022152.50154.00151.00152.50150.2610,487
22 Jun 2022152.50160.00150.55152.50150.26121,125
21 Jun 2022152.50156.45148.76152.50150.2617,950
20 Jun 2022152.50160.56150.24152.50150.2654,862
17 Jun 2022147.50157.54145.00152.50150.2644,603
16 Jun 2022152.50160.00145.00147.50145.3370,861
15 Jun 2022150.00155.00150.00152.50150.2634,131
14 Jun 2022150.00160.00151.00150.00147.7932,963
13 Jun 2022157.50158.45144.00150.00147.79136,225
10 Jun 2022160.00170.00155.04161.00158.63161,362
09 Jun 2022155.00169.88152.00160.00157.65207,149
08 Jun 2022155.00158.88151.00155.00152.7218,739
07 Jun 2022160.00160.00151.33155.00152.7233,776
06 Jun 2022155.00165.00153.60160.00157.6575,141
01 Jun 2022152.50159.00150.25155.00152.72112,398
31 May 2022152.50160.00150.25152.50150.26104,942
30 May 2022160.00165.00152.50152.50150.26277,147
27 May 2022155.00164.90150.55160.00157.65101,312
26 May 2022155.00154.74150.00155.00152.7244,220
25 May 2022155.00156.88150.20155.00152.7230,552
24 May 2022152.50160.00150.00155.00152.7296,531
23 May 2022160.00166.70149.00154.50152.23185,812
20 May 2022145.50167.40146.50160.00157.65601,800
19 May 2022147.50148.00136.50145.50143.36380,801
18 May 2022150.00154.00145.26147.50145.33191,051
17 May 2022155.00164.60145.45150.00147.79308,896
16 May 2022145.00155.00144.00149.50147.30160,547
13 May 2022141.50149.45138.00145.00142.8775,885
12 May 2022142.50145.00138.00141.50139.4215,891
11 May 2022137.50145.57136.29142.00139.9124,095
10 May 2022135.00139.45134.00137.50135.4811,868
09 May 2022138.50139.00130.00136.00134.0047,969
06 May 2022138.50145.57137.27141.50139.4269,040
05 May 2022127.00145.00124.90138.50136.46141,622
04 May 2022132.00133.20125.00127.00125.1395,751
03 May 2022132.00131.74129.27132.00130.0618,391
29 Apr 2022131.50132.55127.00132.00130.0628,544
28 Apr 2022136.00136.56127.01131.50129.5784,280
27 Apr 2022137.50139.00135.10136.00134.0015,818
26 Apr 2022137.50145.00135.00137.50135.48104,566
25 Apr 2022145.00146.44135.66137.50135.4868,488
22 Apr 2022152.50151.00141.00145.00142.8775,329
21 Apr 2022142.50155.53144.00154.50152.23170,243
20 Apr 2022142.50145.00140.00144.50142.3826,542
19 Apr 2022142.50150.00140.13142.50140.4059,670
14 Apr 2022145.00145.00140.00142.50140.4047,477
13 Apr 2022145.00146.40141.00145.00142.8725,164
12 Apr 2022145.00147.25144.22145.00142.8762,135
11 Apr 2022150.00150.44143.01146.00143.8557,879
08 Apr 2022146.50155.00145.00152.00149.7695,363
07 Apr 2022137.50148.13137.00148.00145.8285,266
06 Apr 2022137.50139.50135.00137.50135.4853,579
05 Apr 2022140.00143.00134.33138.00135.9742,310
04 Apr 2022137.50145.56137.55140.00137.94127,077
01 Apr 2022137.50140.00130.00137.50135.4840,328
31 Mar 2022132.50139.65132.20132.50130.5538,579
30 Mar 2022132.50134.55130.00132.50130.5568,948
29 Mar 2022125.00134.75125.00132.50130.55132,985
28 Mar 2022120.00129.50118.27125.00123.1686,645
25 Mar 2022120.00123.70116.55120.00118.2462,777
24 Mar 2022122.50125.00115.00120.00118.24117,541
23 Mar 2022130.00130.00120.00122.50120.70113,361
22 Mar 2022130.00132.11125.00130.00128.0934,180
21 Mar 2022136.00140.00127.00130.00128.0984,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...