Shoe Zone PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 144.00 | 147.00 | 142.55 | 144.00 | 144.00 | 22,236 |
| 2024-09-03 | 147.50 | 150.00 | 142.00 | 147.50 | 147.50 | 8,154 |
| 2024-09-02 | 147.50 | 149.88 | 146.71 | 147.50 | 147.50 | 3,752 |
| 2024-08-30 | 147.50 | 149.75 | 146.65 | 147.50 | 147.50 | 1,252 |
| 2024-08-29 | 146.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,441 |
| 2024-08-28 | 146.50 | 149.00 | 143.00 | 146.50 | 146.50 | 66,213 |
| 2024-08-27 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | 4,567 |
| 2024-08-23 | 147.50 | 148.75 | 145.80 | 146.50 | 146.50 | 14,627 |
| 2024-08-22 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 55,484 |
| 2024-08-21 | 145.00 | 146.89 | 142.00 | 145.00 | 145.00 | 14,874 |
| 2024-08-20 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 2,071 |
| 2024-08-19 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 29,364 |
| 2024-08-16 | 147.50 | 147.57 | 145.00 | 147.50 | 147.50 | 19,902 |
| 2024-08-15 | 142.50 | 150.00 | 140.00 | 147.50 | 147.50 | 34,243 |
| 2024-08-14 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 8,892 |
| 2024-08-13 | 142.50 | 143.75 | 140.33 | 142.50 | 142.50 | 23,011 |
| 2024-08-12 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 45,798 |
| 2024-08-09 | 142.50 | 150.00 | 140.00 | 145.00 | 145.00 | 13,409 |
| 2024-08-08 | 146.50 | 148.00 | 140.00 | 142.50 | 142.50 | 23,529 |
| 2024-08-07 | 147.50 | 148.25 | 145.00 | 146.50 | 146.50 | 28,739 |
| 2024-08-06 | 135.00 | 150.00 | 133.82 | 147.50 | 147.50 | 52,584 |
| 2024-08-05 | 137.50 | 140.00 | 130.00 | 132.50 | 132.50 | 60,520 |
| 2024-08-02 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 13,313 |
| 2024-08-01 | 145.00 | 146.75 | 140.00 | 142.50 | 142.50 | 19,291 |
| 2024-07-31 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 59,860 |
| 2024-07-30 | 147.50 | 150.00 | 145.00 | 148.00 | 148.00 | 27,828 |
| 2024-07-29 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 63,790 |
| 2024-07-26 | 147.50 | 147.50 | 145.30 | 147.50 | 147.50 | 24,363 |
| 2024-07-25 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 296 |
| 2024-07-24 | 147.50 | 147.80 | 147.00 | 147.50 | 147.50 | 102,240 |
| 2024-07-23 | 150.00 | 150.00 | 145.00 | 147.50 | 147.50 | 88,616 |
| 2024-07-22 | 152.50 | 155.00 | 147.00 | 151.00 | 151.00 | 37,621 |
| 2024-07-19 | 151.00 | 155.00 | 147.00 | 152.50 | 152.50 | 55,821 |
| 2024-07-18 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 9,905 |
| 2024-07-17 | 151.00 | 156.00 | 150.00 | 150.00 | 150.00 | 23,207 |
| 2024-07-16 | 151.00 | 156.00 | 147.00 | 151.00 | 151.00 | 44,174 |
| 2024-07-15 | 152.50 | 155.00 | 147.00 | 151.00 | 151.00 | 7,997 |
| 2024-07-12 | 146.00 | 152.00 | 144.00 | 150.00 | 150.00 | 56,949 |
| 2024-07-11 | 142.50 | 150.00 | 140.00 | 146.00 | 146.00 | 38,740 |
| 2024-07-10 | 147.50 | 159.61 | 143.50 | 147.50 | 145.00 | 168,611 |
| 2024-07-09 | 142.50 | 150.00 | 140.00 | 147.50 | 145.00 | 46,997 |
| 2024-07-08 | 137.50 | 145.00 | 135.00 | 142.50 | 140.08 | 32,650 |
| 2024-07-05 | 135.00 | 142.80 | 125.00 | 137.50 | 135.17 | 18,274 |
| 2024-07-04 | 132.50 | 140.00 | 125.00 | 135.00 | 132.71 | 28,446 |
| 2024-07-03 | 135.00 | 140.00 | 130.00 | 135.00 | 132.71 | 108,189 |
| 2024-07-02 | 127.50 | 138.00 | 120.00 | 135.00 | 132.71 | 843,058 |
| 2024-07-01 | 152.50 | 155.00 | 150.00 | 152.50 | 149.92 | 141,628 |
| 2024-06-28 | 145.00 | 155.00 | 140.00 | 150.00 | 147.46 | 320,828 |
| 2024-06-27 | 160.00 | 164.00 | 153.25 | 155.00 | 152.37 | 66,439 |
| 2024-06-26 | 160.00 | 164.00 | 158.00 | 160.00 | 157.29 | 30,622 |
| 2024-06-25 | 160.00 | 160.33 | 156.13 | 160.00 | 157.29 | 44,318 |
| 2024-06-24 | 160.00 | 161.50 | 157.50 | 160.00 | 157.29 | 22,033 |
| 2024-06-21 | 165.00 | 170.00 | 155.00 | 160.00 | 157.29 | 175,868 |
| 2024-06-20 | 165.00 | 170.00 | 160.00 | 165.00 | 162.20 | 49,073 |
| 2024-06-19 | 165.00 | 167.85 | 163.55 | 165.00 | 162.20 | 12,410 |
| 2024-06-18 | 165.00 | 170.00 | 160.00 | 164.00 | 161.22 | 88,876 |
| 2024-06-17 | 170.00 | 170.00 | 155.00 | 165.00 | 162.20 | 136,108 |
| 2024-06-14 | 172.50 | 173.80 | 165.25 | 172.50 | 169.58 | 32,138 |
| 2024-06-13 | 172.50 | 180.00 | 165.00 | 172.50 | 169.58 | 16,319 |
| 2024-06-12 | 165.00 | 180.00 | 164.13 | 172.50 | 169.58 | 43,887 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.0250 GBP |
| 2024-03-14 | 0.1490 GBP |
| 2023-07-13 | 0.0250 GBP |
| 2023-03-16 | 0.1150 GBP |
| 2022-11-03 | 0.0300 GBP |
| 2022-07-14 | 0.0250 GBP |
| 2020-02-27 | 0.0800 GBP |
| 2019-07-18 | 0.0350 GBP |
| 2019-02-28 | 0.1600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.