Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 47.00
+0.50 (1.08%)
Mar 26, 2026, 12:08 PM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 46.50 | 50.00 | 43.00 | 46.50 | 46.50 | - | 70,937 |
| Mar 25, 2026 | 46.50 | 49.50 | 43.10 | 46.50 | 46.50 | - | 53,397 |
| Mar 24, 2026 | 47.50 | 50.00 | 45.00 | 46.50 | 46.50 | 3.33% | 26,823 |
| Mar 23, 2026 | 47.50 | 50.00 | 45.00 | 45.00 | 45.00 | -5.26% | 25,816 |
| Mar 20, 2026 | 47.50 | 50.00 | 45.55 | 47.50 | 47.50 | - | 8,910 |
| Mar 19, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 3 |
| Mar 18, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 93,279 |
| Mar 17, 2026 | 46.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 9,313 |
| Mar 16, 2026 | 47.50 | 50.00 | 46.67 | 47.50 | 47.50 | - | 19,329 |
| Mar 13, 2026 | 47.50 | 49.50 | 45.00 | 47.50 | 47.50 | - | 80,024 |
| Mar 12, 2026 | 47.50 | 49.50 | 47.65 | 47.50 | 47.50 | - | 12,387 |
| Mar 11, 2026 | 49.50 | 49.50 | 49.50 | 47.50 | 47.50 | - | 2,006 |
| Mar 10, 2026 | 47.50 | 49.00 | 48.75 | 47.50 | 47.50 | - | 6,918 |
| Mar 9, 2026 | 50.00 | 55.00 | 45.00 | 47.50 | 47.50 | -5.00% | 2,045,367 |
| Mar 6, 2026 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | - | 32,916 |
| 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 |