Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+5.00 (10.00%)
Mar 6, 2026, 8:10 AM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | 10.00% | 25,454 |
| Mar 5, 2026 | 47.50 | 55.00 | 45.00 | 50.00 | 50.00 | 5.26% | 21,321 |
| Mar 4, 2026 | 47.50 | 50.00 | 47.50 | 47.50 | 47.50 | - | 38,296 |
| Mar 3, 2026 | 50.00 | 51.00 | 45.00 | 47.50 | 47.50 | -5.00% | 25,652 |
| Mar 2, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 6,161 |
| Feb 27, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 16,238 |
| Feb 26, 2026 | 49.50 | 50.84 | 49.50 | 50.00 | 50.00 | - | 5,880 |
| Feb 25, 2026 | 50.00 | 50.84 | 48.60 | 50.00 | 50.00 | - | 660 |
| Feb 24, 2026 | 50.00 | 55.00 | 48.80 | 50.00 | 50.00 | - | 15,822 |
| Feb 23, 2026 | 50.00 | 51.50 | 48.60 | 50.00 | 50.00 | - | 6,412 |
| Feb 20, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 1,157 |
| Feb 19, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 31,976 |
| Feb 18, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 3,191 |
| Feb 17, 2026 | 50.00 | 54.00 | 47.50 | 50.00 | 50.00 | - | 33,677 |
| Feb 16, 2026 | 50.00 | 51.50 | 48.60 | 50.00 | 50.00 | - | 20,196 |
| Feb 13, 2026 | 50.00 | 49.00 | 49.00 | 50.00 | 50.00 | -4.76% | 162,663 |
| Feb 12, 2026 | 53.90 | 53.90 | 50.60 | 52.50 | 52.50 | - | 45,551 |
| Feb 11, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 6,811 |
| Feb 10, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 4,552 |
| Feb 9, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 4,100 |
| Feb 6, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 20,626 |
| Feb 5, 2026 | 52.50 | 55.00 | 51.34 | 52.50 | 52.50 | - | 4,414 |
| Feb 4, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 42,420 |
| Feb 3, 2026 | 55.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 1,144 |
| Feb 2, 2026 | 52.50 | 54.39 | 50.00 | 52.50 | 52.50 | - | 26,297 |
| Jan 30, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | -4.55% | 15,171 |
| Jan 29, 2026 | 57.50 | 60.00 | 50.00 | 55.00 | 55.00 | -4.35% | 38,419 |
| Jan 28, 2026 | 55.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 6,076 |
| Jan 27, 2026 | 57.50 | 58.40 | 58.40 | 57.50 | 57.50 | - | 3,430 |
| Jan 26, 2026 | 57.50 | 58.90 | 57.50 | 57.50 | 57.50 | - | 2,531 |
| Jan 23, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 50,332 |
| Jan 22, 2026 | 59.00 | 59.00 | 56.12 | 57.50 | 57.50 | - | 6,563 |
| Jan 21, 2026 | 57.50 | 59.00 | 56.12 | 57.50 | 57.50 | - | 4,550 |
| Jan 20, 2026 | 57.50 | 60.00 | 56.53 | 57.50 | 57.50 | - | 94,817 |
| Jan 19, 2026 | 57.50 | 58.80 | 56.47 | 57.50 | 57.50 | - | 5,423 |
| Jan 16, 2026 | 57.50 | 58.90 | 55.50 | 57.50 | 57.50 | - | 5,780 |
| Jan 15, 2026 | 57.50 | 59.50 | 56.23 | 57.50 | 57.50 | - | 7,453 |
| Jan 14, 2026 | 55.00 | 60.00 | 53.60 | 57.50 | 57.50 | 4.55% | 27,552 |
| Jan 13, 2026 | 45.00 | 61.20 | 45.00 | 55.00 | 55.00 | -18.52% | 583,565 |
| Jan 12, 2026 | 67.50 | 70.00 | 65.50 | 67.50 | 67.50 | - | 8,607 |
| Jan 9, 2026 | 67.50 | 68.95 | 66.43 | 67.50 | 67.50 | -3.30% | 2,145 |
| Jan 8, 2026 | 67.50 | 70.00 | 65.00 | 69.80 | 69.80 | 3.41% | 44,859 |
| Jan 7, 2026 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | - | 583 |
| Jan 6, 2026 | 67.50 | 66.30 | 66.30 | 67.50 | 67.50 | - | 5,325 |
| Jan 5, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 24,321 |
| Jan 2, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 2,122,279 |
| Dec 31, 2025 | 67.50 | 69.00 | 65.56 | 67.50 | 67.50 | - | 32,405 |
| Dec 30, 2025 | 67.50 | 68.50 | 65.00 | 67.50 | 67.50 | - | 3,393 |
| Dec 29, 2025 | 67.40 | 68.00 | 68.00 | 67.50 | 67.50 | - | 6,938 |
| Dec 24, 2025 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 1,271 |