Shoe Zone plc (AIM:SHOE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 74.00
-2.50 (-3.27%)
Oct 23, 2026, 5:06 PM BST
Shoe Zone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -3.27% | 200,018 |
| Oct 22, 2026 | 76.50 | 73.00 | 73.00 | 76.50 | 76.50 | - | 1 |
| Oct 21, 2026 | 73.20 | 73.20 | 73.20 | 76.50 | 76.50 | - | 25,000 |
| Oct 20, 2026 | 75.00 | 80.00 | 73.00 | 76.50 | 76.50 | - | 6,934 |
| Oct 19, 2026 | 80.00 | 80.00 | 74.50 | 76.50 | 76.50 | - | 5,620 |
| Oct 16, 2026 | 76.70 | 80.00 | 74.50 | 76.50 | 76.50 | - | 2,375 |
| Oct 15, 2026 | 80.00 | 80.00 | 73.00 | 76.50 | 76.50 | - | 61,196 |
| Oct 14, 2026 | 73.00 | 74.06 | 73.00 | 76.50 | 76.50 | - | 1,814 |
| Oct 13, 2026 | 74.04 | 80.00 | 73.00 | 76.50 | 76.50 | 3.38% | 205,220 |
| Oct 12, 2026 | 74.04 | 75.00 | 73.00 | 74.00 | 74.00 | - | 101,948 |
| Oct 9, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 81,492 |
| Oct 8, 2026 | 74.96 | 74.96 | 74.96 | 74.00 | 74.00 | - | 2 |
| Oct 7, 2026 | 72.50 | 75.00 | 73.00 | 74.00 | 74.00 | - | 92,850 |
| Oct 6, 2026 | 71.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 151,531 |
| Oct 5, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 7,023 |
| Oct 2, 2026 | 75.00 | 75.00 | 75.00 | 73.00 | 73.00 | - | 3,867 |
| Oct 1, 2026 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 16,381 |
| Sep 30, 2026 | 73.00 | 75.00 | 72.55 | 73.00 | 73.00 | - | 997 |
| Sep 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 28, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 12,478 |
| Sep 25, 2026 | 75.00 | 75.00 | 72.55 | 73.00 | 73.00 | - | 45,441 |
| Sep 24, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 32,087 |
| Sep 23, 2026 | 74.92 | 74.92 | 74.90 | 73.00 | 73.00 | - | 20,321 |
| Sep 22, 2026 | 75.00 | 75.00 | 71.50 | 73.00 | 73.00 | - | 3,448 |
| Sep 21, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 20,710 |
| Sep 18, 2026 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 83 |
| Sep 17, 2026 | 72.00 | 72.00 | 72.00 | 73.00 | 73.00 | -0.68% | 21,173 |
| Sep 16, 2026 | 72.00 | 72.00 | 72.00 | 73.50 | 73.50 | - | 17,771 |
| Sep 15, 2026 | 74.80 | 74.80 | 72.15 | 73.50 | 73.50 | - | 16,592 |
| Sep 14, 2026 | 72.10 | 75.00 | 72.00 | 73.50 | 73.50 | - | 29,650 |
| Sep 11, 2026 | 73.50 | 74.75 | 72.00 | 73.50 | 73.50 | - | 9,779 |
| Sep 10, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 15,706 |
| Sep 9, 2026 | 73.50 | 75.00 | 72.10 | 73.50 | 73.50 | - | 115,500 |
| Sep 8, 2026 | 73.50 | 72.00 | 72.00 | 73.50 | 73.50 | - | 10,744 |
| Sep 7, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 12,536 |
| Sep 4, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 63,039 |
| Sep 3, 2026 | 73.50 | 74.17 | 72.00 | 73.50 | 73.50 | - | 4,748 |
| Sep 2, 2026 | 72.00 | 74.25 | 72.00 | 73.50 | 73.50 | - | 37,964 |
| Sep 1, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 13,487 |
| Aug 28, 2026 | 80.00 | 80.00 | 72.00 | 73.50 | 73.50 | -3.29% | 155,524 |
| Aug 27, 2026 | 77.50 | 80.00 | 72.00 | 76.00 | 76.00 | -1.94% | 19,055 |
| Aug 26, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 24,595 |
| Aug 25, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 4,629 |
| Aug 24, 2026 | 75.56 | 75.56 | 75.00 | 77.50 | 77.50 | - | 10,994 |
| Aug 21, 2026 | 77.25 | 75.00 | 75.00 | 77.50 | 77.50 | - | 106,779 |
| Aug 20, 2026 | 75.00 | 73.00 | 73.00 | 77.50 | 77.50 | 1.97% | 23,050 |
| Aug 19, 2026 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 3.40% | 34,859 |
| Aug 18, 2026 | 72.00 | 77.00 | 72.00 | 73.50 | 73.50 | -1.34% | 18,350 |
| Aug 17, 2026 | 75.00 | 73.00 | 72.00 | 74.50 | 74.50 | 1.36% | 32,768 |
| Aug 14, 2026 | 70.00 | 72.00 | 72.00 | 73.50 | 73.50 | -0.68% | 38,107 |