Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 79.00
+4.00 (5.33%)
Oct 31, 2025, 3:37 PM GMT+1
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.00 | 81.40 | 75.00 | 79.00 | 79.00 | 5.33% | 11,844 |
| 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 | - | 29,412 |
| Oct 28, 2025 | 71.00 | 78.00 | 69.00 | 76.50 | 76.50 | 7.75% | 90,952 |
| Oct 27, 2025 | 71.00 | 71.00 | 69.60 | 71.00 | 71.00 | - | 4,883 |
| Oct 24, 2025 | 71.00 | 74.00 | 68.00 | 71.00 | 71.00 | 6.61% | 38,090 |
| Oct 23, 2025 | 68.00 | 75.00 | 65.00 | 66.60 | 66.60 | -6.85% | 89,619 |
| Oct 22, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 4.84% | 31,335 |
| Oct 21, 2025 | 69.60 | 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 | - | 27,840 |
| Oct 17, 2025 | 71.50 | 75.00 | 68.00 | 68.00 | 68.00 | -4.90% | 15,728 |
| Oct 16, 2025 | 72.50 | 75.00 | 68.00 | 71.50 | 71.50 | -1.38% | 13,733 |
| 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 | - | 5,092 |
| Oct 13, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | - | 5,107 |
| Oct 10, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | 2.11% | 7,822 |
| Oct 9, 2025 | 72.50 | 75.00 | 70.00 | 71.00 | 71.00 | -2.07% | 22,014 |
| Oct 8, 2025 | 72.50 | 72.50 | 70.60 | 72.50 | 72.50 | - | 5,248 |
| 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 | - | 5,819 |
| 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 | - | 4,432 |
| Oct 1, 2025 | 73.00 | 75.00 | 70.30 | 72.50 | 72.50 | -0.68% | 88,367 |
| Sep 30, 2025 | 71.20 | 76.00 | 70.00 | 73.00 | 73.00 | - | 14,252 |
| Sep 29, 2025 | 71.60 | 73.50 | 70.36 | 73.00 | 73.00 | - | 14,762 |
| Sep 26, 2025 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 7,943 |
| Sep 25, 2025 | 73.00 | 73.00 | 71.25 | 73.00 | 73.00 | - | 1,300 |
| Sep 24, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 379 |
| Sep 23, 2025 | 73.00 | 73.00 | 71.22 | 73.00 | 73.00 | - | 3,169 |
| Sep 22, 2025 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | - | 7,396 |
| Sep 19, 2025 | 73.00 | 76.00 | 71.50 | 73.00 | 73.00 | 0.55% | 24,169 |
| Sep 18, 2025 | 73.00 | 76.00 | 70.00 | 72.60 | 72.60 | -0.55% | 229,582 |
| Sep 17, 2025 | 73.00 | 73.00 | 72.10 | 73.00 | 73.00 | - | 22,100 |
| Sep 16, 2025 | 73.00 | 75.75 | 72.50 | 73.00 | 73.00 | - | 2,150 |
| Sep 15, 2025 | 73.00 | 75.88 | 72.10 | 73.00 | 73.00 | 0.83% | 18,209 |
| Sep 12, 2025 | 74.00 | 76.00 | 70.00 | 72.40 | 72.40 | -0.82% | 21,025 |
| Sep 11, 2025 | 74.00 | 76.90 | 70.00 | 73.00 | 73.00 | -1.35% | 37,039 |
| Sep 10, 2025 | 74.00 | 77.50 | 72.50 | 74.00 | 74.00 | - | 13,264 |
| Sep 9, 2025 | 74.00 | 77.50 | 72.00 | 74.00 | 74.00 | - | 2,643 |
| Sep 8, 2025 | 74.00 | 78.00 | 72.80 | 74.00 | 74.00 | 1.37% | 30,646 |
| 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 |