Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-1.00 (-1.41%)
Dec 5, 2025, 10:56 AM GMT+1
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.50 | 70.00 | 72.50 | 72.50 | 2.11% | 1,055 |
| Dec 4, 2025 | 72.50 | 73.50 | 70.00 | 71.00 | 71.00 | 1.43% | 34,109 |
| Dec 3, 2025 | 72.50 | 71.25 | 70.00 | 70.00 | 70.00 | -3.45% | 12,838 |
| Dec 2, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 3.57% | 84,686 |
| Dec 1, 2025 | 72.50 | 75.00 | 68.17 | 70.00 | 70.00 | -3.45% | 156,875 |
| Nov 28, 2025 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | - | 17 |
| Nov 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 549 |
| Nov 26, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 5,588 |
| Nov 25, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 20,300 |
| Nov 24, 2025 | 75.00 | 80.00 | 70.00 | 72.50 | 72.50 | -3.33% | 14,623 |
| Nov 21, 2025 | 80.00 | 80.00 | 71.25 | 75.00 | 75.00 | - | 18,558 |
| Nov 20, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 100 |
| Nov 19, 2025 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | - | 811 |
| Nov 18, 2025 | 77.50 | 75.00 | 71.25 | 75.00 | 75.00 | -3.23% | 16,542 |
| Nov 17, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 66,603 |
| Nov 14, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 26,406 |
| Nov 13, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 500 |
| Nov 12, 2025 | 77.50 | 79.38 | 77.30 | 77.50 | 77.50 | - | 20,008 |
| Nov 11, 2025 | 77.50 | 79.50 | 79.50 | 77.50 | 77.50 | - | 15 |
| Nov 10, 2025 | 77.50 | 79.50 | 77.30 | 77.50 | 77.50 | - | 12,894 |
| Nov 7, 2025 | 80.00 | 83.00 | 75.00 | 77.50 | 77.50 | -3.13% | 23,345 |
| Nov 6, 2025 | 81.50 | 83.00 | 77.00 | 80.00 | 80.00 | - | 103,322 |
| Nov 5, 2025 | 81.50 | 83.00 | 80.00 | 80.00 | 80.00 | -1.84% | 16,806 |
| Nov 4, 2025 | 81.50 | 81.90 | 75.00 | 81.50 | 81.50 | - | 2,145 |
| Nov 3, 2025 | 80.00 | 83.00 | 75.00 | 81.50 | 81.50 | 3.16% | 31,260 |
| Oct 31, 2025 | 79.00 | 81.40 | 75.00 | 79.00 | 79.00 | 5.33% | 10,594 |
| Oct 30, 2025 | 76.50 | 83.00 | 75.00 | 75.00 | 75.00 | -1.96% | 109,077 |
| Oct 29, 2025 | 76.50 | 78.00 | 73.00 | 76.50 | 76.50 | - | 29,406 |
| Oct 28, 2025 | 71.00 | 78.00 | 69.00 | 76.50 | 76.50 | 7.75% | 86,954 |
| Oct 27, 2025 | 71.00 | 69.60 | 69.60 | 71.00 | 71.00 | - | 2,447 |
| Oct 24, 2025 | 71.00 | 74.00 | 68.00 | 71.00 | 71.00 | 6.61% | 37,970 |
| Oct 23, 2025 | 67.50 | 75.00 | 65.00 | 66.60 | 66.60 | -6.85% | 89,618 |
| Oct 22, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 4.84% | 31,333 |
| Oct 21, 2025 | 71.50 | 71.85 | 68.00 | 68.20 | 68.20 | 0.29% | 21,068 |
| Oct 20, 2025 | 71.50 | 71.75 | 68.00 | 68.00 | 68.00 | - | 27,187 |
| Oct 17, 2025 | 71.50 | 75.00 | 68.00 | 68.00 | 68.00 | -4.90% | 15,729 |
| Oct 16, 2025 | 72.50 | 75.00 | 68.00 | 71.50 | 71.50 | -1.38% | 13,706 |
| Oct 15, 2025 | 72.50 | 72.90 | 70.00 | 72.50 | 72.50 | - | 9,320 |
| Oct 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 13, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | - | 5,092 |
| Oct 10, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | 2.11% | 4,437 |
| Oct 9, 2025 | 72.50 | 75.00 | 70.00 | 71.00 | 71.00 | -2.07% | 18,015 |
| Oct 8, 2025 | 72.50 | 70.60 | 70.60 | 72.50 | 72.50 | - | 2,624 |
| Oct 7, 2025 | 72.50 | 73.75 | 70.60 | 72.50 | 72.50 | - | 1,072 |
| Oct 6, 2025 | 72.50 | 73.90 | 70.60 | 72.50 | 72.50 | - | 5,752 |
| Oct 3, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 8,889 |
| Oct 2, 2025 | 72.50 | 75.00 | 70.55 | 72.50 | 72.50 | - | 3,931 |
| Oct 1, 2025 | 73.00 | 75.00 | 70.00 | 72.50 | 72.50 | -0.68% | 88,367 |
| Sep 30, 2025 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 11,190 |
| Sep 29, 2025 | 73.00 | 73.50 | 70.36 | 73.00 | 73.00 | - | 14,468 |