Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-3.50 (-4.58%)
Sep 5, 2025, 4:35 PM GMT+1
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.50 | 77.75 | 70.67 | 73.00 | 73.00 | -4.58% | 64,112 |
| Sep 4, 2025 | 77.50 | 78.00 | 75.00 | 76.50 | 76.50 | -1.29% | 6,488 |
| Sep 3, 2025 | 81.00 | 81.80 | 77.50 | 77.50 | 77.50 | -4.32% | 21,637 |
| Sep 2, 2025 | 81.00 | 84.00 | 78.00 | 81.00 | 81.00 | - | 1,443 |
| Sep 1, 2025 | 82.40 | 82.40 | 78.00 | 81.00 | 81.00 | - | 27,185 |
| Aug 29, 2025 | 78.72 | 82.90 | 78.00 | 81.00 | 81.00 | - | 21,313 |
| Aug 28, 2025 | 81.40 | 84.00 | 78.72 | 81.00 | 81.00 | - | 9,332 |
| Aug 27, 2025 | 79.88 | 83.88 | 77.20 | 81.00 | 81.00 | 4.52% | 34,154 |
| Aug 26, 2025 | 79.90 | 79.90 | 77.12 | 77.50 | 77.50 | 0.65% | 2,816 |
| Aug 22, 2025 | 78.44 | 80.00 | 70.00 | 77.00 | 77.00 | 2.67% | 29,415 |
| Aug 21, 2025 | 73.50 | 78.50 | 73.00 | 75.00 | 75.00 | - | 11,273 |
| Aug 20, 2025 | 74.99 | 78.80 | 70.00 | 75.00 | 75.00 | 4.90% | 28,235 |
| Aug 19, 2025 | 74.00 | 75.00 | 70.52 | 71.50 | 71.50 | - | 44,945 |
| Aug 18, 2025 | 70.52 | 74.86 | 70.52 | 71.50 | 71.50 | - | 17,198 |
| Aug 15, 2025 | 74.74 | 74.74 | 69.05 | 71.50 | 71.50 | - | 29,137 |
| Aug 14, 2025 | 69.50 | 74.90 | 68.25 | 71.50 | 71.50 | 2.14% | 41,234 |
| Aug 13, 2025 | 60.00 | 75.00 | 55.00 | 70.00 | 70.00 | -17.65% | 213,167 |
| Aug 12, 2025 | 83.40 | 87.50 | 82.00 | 85.00 | 85.00 | - | 49,609 |
| Aug 11, 2025 | 91.16 | 91.16 | 82.00 | 85.00 | 85.00 | -5.56% | 61,014 |
| Aug 8, 2025 | 88.08 | 90.00 | 88.04 | 90.00 | 90.00 | - | 21,330 |
| Aug 7, 2025 | 91.70 | 92.00 | 88.00 | 90.00 | 90.00 | - | 6,217 |
| Aug 6, 2025 | 88.04 | 91.75 | 88.04 | 90.00 | 90.00 | - | 8,862 |
| Aug 5, 2025 | 89.96 | 92.00 | 88.00 | 90.00 | 90.00 | -3.23% | 14,077 |
| Aug 4, 2025 | 90.05 | 93.00 | 89.00 | 93.00 | 93.00 | 0.54% | 33,285 |
| Aug 1, 2025 | 90.10 | 92.50 | 90.05 | 92.50 | 92.50 | - | 44,140 |
| Jul 31, 2025 | 92.20 | 92.50 | 90.00 | 92.50 | 92.50 | - | 75,466 |
| Jul 30, 2025 | 90.05 | 92.50 | 90.05 | 92.50 | 92.50 | - | 4,561 |
| Jul 29, 2025 | 90.05 | 92.50 | 90.00 | 92.50 | 92.50 | - | 29,162 |
| Jul 28, 2025 | 93.00 | 95.00 | 88.00 | 92.50 | 92.50 | - | 13,060 |
| Jul 25, 2025 | 90.23 | 95.00 | 90.00 | 92.50 | 92.50 | -2.63% | 12,445 |
| Jul 24, 2025 | 90.23 | 99.00 | 90.23 | 95.00 | 95.00 | - | 2,226 |
| Jul 23, 2025 | 91.33 | 95.00 | 90.50 | 95.00 | 95.00 | - | 6,744 |
| Jul 22, 2025 | 95.00 | 95.00 | 91.17 | 95.00 | 95.00 | 1.93% | 10,227 |
| Jul 21, 2025 | 95.00 | 100.00 | 90.00 | 93.20 | 93.20 | -4.41% | 115,168 |
| Jul 18, 2025 | 95.00 | 100.00 | 94.90 | 97.50 | 97.50 | - | 6,327 |
| Jul 17, 2025 | 95.05 | 97.50 | 95.00 | 97.50 | 97.50 | - | 27,335 |
| Jul 16, 2025 | 95.00 | 100.00 | 92.00 | 97.50 | 97.50 | - | 62,967 |
| Jul 15, 2025 | 99.05 | 100.00 | 95.00 | 97.50 | 97.50 | -3.94% | 10,917 |
| Jul 14, 2025 | 98.14 | 101.50 | 98.00 | 101.50 | 101.50 | - | 12,803 |
| Jul 11, 2025 | 98.00 | 105.00 | 98.00 | 101.50 | 101.50 | - | 6,882 |
| Jul 10, 2025 | 102.00 | 105.00 | 98.00 | 101.50 | 101.50 | -0.98% | 38,809 |
| Jul 9, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | - | 2,000 |
| Jul 8, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | - | 27,945 |
| Jul 7, 2025 | 101.33 | 108.00 | 100.00 | 102.50 | 102.50 | -1.44% | 23,536 |
| Jul 4, 2025 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | - | 26,567 |
| Jul 3, 2025 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | - | 10,902 |
| Jul 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jul 1, 2025 | 100.00 | 108.00 | 100.00 | 104.00 | 104.00 | 4.00% | 12,962 |
| Jun 30, 2025 | 107.90 | 110.00 | 100.00 | 100.00 | 100.00 | -6.10% | 16,335 |
| Jun 27, 2025 | 104.36 | 107.90 | 103.35 | 106.50 | 106.50 | - | 5,920 |