Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 47.50
-0.50 (-1.04%)
Jun 26, 2026, 4:29 PM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.00 | 50.00 | 45.00 | 47.50 | 47.50 | -1.04% | 25,074 |
| Jun 25, 2026 | 48.50 | 50.00 | 45.00 | 48.00 | 48.00 | -1.03% | 41,426 |
| Jun 24, 2026 | 48.00 | 50.00 | 46.10 | 48.50 | 48.50 | 1.04% | 25,816 |
| Jun 23, 2026 | 48.40 | 50.00 | 46.00 | 48.00 | 48.00 | - | 6,009 |
| Jun 22, 2026 | 50.50 | 55.00 | 46.00 | 48.00 | 48.00 | -4.95% | 72,539 |
| Jun 19, 2026 | 50.50 | 55.00 | 46.00 | 50.50 | 50.50 | - | 44,115 |
| Jun 18, 2026 | 50.50 | 52.75 | 46.00 | 50.50 | 50.50 | - | 10,791 |
| Jun 17, 2026 | 50.50 | 55.00 | 46.00 | 50.50 | 50.50 | - | 35,751 |
| Jun 16, 2026 | 46.00 | 55.00 | 55.00 | 50.50 | 50.50 | -0.98% | 22,920 |
| Jun 15, 2026 | 55.00 | 55.00 | 47.00 | 51.00 | 51.00 | 2.00% | 29,117 |
| Jun 12, 2026 | 52.50 | 54.00 | 48.00 | 50.00 | 50.00 | -4.76% | 29,519 |
| Jun 11, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 5.00% | 11,716 |
| Jun 10, 2026 | 57.50 | 60.00 | 50.00 | 50.00 | 50.00 | -13.04% | 45,213 |
| Jun 9, 2026 | 58.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 350 |
| Jun 8, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 10,902 |
| Jun 5, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 21,504 |
| Jun 4, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 7,008 |
| Jun 3, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 12,963 |
| Jun 2, 2026 | 62.50 | 65.00 | 55.00 | 57.50 | 57.50 | -8.00% | 21,059 |
| Jun 1, 2026 | 65.50 | 68.00 | 60.00 | 62.50 | 62.50 | -4.58% | 36,657 |
| May 29, 2026 | 67.50 | 70.00 | 62.00 | 65.50 | 65.50 | -2.96% | 31,380 |
| May 28, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 6,370 |
| May 27, 2026 | 69.40 | 70.00 | 63.60 | 67.50 | 67.50 | -1.46% | 71,795 |
| May 26, 2026 | 57.50 | 70.00 | 55.00 | 68.50 | 68.50 | 19.13% | 276,172 |
| May 22, 2026 | 52.50 | 60.00 | 50.00 | 57.50 | 57.50 | 4.55% | 238,543 |
| May 21, 2026 | 51.50 | 55.00 | 50.00 | 55.00 | 55.00 | 6.80% | 77,499 |
| May 20, 2026 | 45.00 | 55.00 | 45.00 | 51.50 | 51.50 | 21.18% | 72,304 |
| May 19, 2026 | 42.50 | 45.00 | 42.00 | 42.50 | 42.50 | - | 3,299 |
| May 18, 2026 | 45.00 | 45.00 | 40.00 | 42.50 | 42.50 | - | 1,190 |
| May 15, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 11,134 |
| May 14, 2026 | 42.50 | 41.60 | 41.60 | 42.50 | 42.50 | - | 2,355 |
| May 13, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | - | 8,428 |
| May 12, 2026 | 42.50 | 43.50 | 43.50 | 42.50 | 42.50 | - | 14,004 |
| May 11, 2026 | 42.50 | 45.00 | 40.00 | 42.50 | 42.50 | -5.56% | 53,959 |
| May 8, 2026 | 45.00 | 50.00 | 40.00 | 45.00 | 45.00 | - | 27,379 |
| May 7, 2026 | 47.50 | 50.00 | 40.00 | 45.00 | 45.00 | -5.26% | 15,231 |
| May 6, 2026 | 47.50 | 46.41 | 45.00 | 47.50 | 47.50 | - | 11,041 |
| May 5, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 9,841 |
| May 1, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 1,732 |
| Apr 30, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 12,065 |
| Apr 29, 2026 | 47.50 | 47.50 | 45.00 | 47.50 | 47.50 | - | 31,964 |
| Apr 28, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 539 |
| Apr 27, 2026 | 47.50 | 50.00 | 46.75 | 47.50 | 47.50 | - | 1,894 |
| Apr 24, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 11,313 |
| Apr 23, 2026 | 47.50 | 47.90 | 46.50 | 47.50 | 47.50 | - | 399 |
| Apr 22, 2026 | 40.00 | 50.00 | 35.00 | 47.50 | 47.50 | -7.77% | 108,219 |
| Apr 21, 2026 | 47.50 | 53.00 | 45.00 | 51.50 | 51.50 | 8.42% | 14,320 |
| Apr 20, 2026 | 47.50 | 50.00 | 48.55 | 47.50 | 47.50 | - | 7,772 |
| Apr 17, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 35,767 |
| Apr 16, 2026 | 47.50 | 47.60 | 47.60 | 47.50 | 47.50 | - | 2,047 |