Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
+1.00 (2.22%)
May 8, 2026, 9:24 AM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 46.41 | 50.00 | 40.00 | 46.00 | - | 2.22% | 2,698 |
| 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 | 47.60 | 47.60 | 47.60 | 47.50 | 47.50 | - | 2,047 |
| Apr 15, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 842 |
| Apr 14, 2026 | 47.50 | 50.00 | 47.37 | 47.50 | 47.50 | - | 9,456 |
| Apr 13, 2026 | 47.50 | 47.27 | 47.27 | 47.50 | 47.50 | - | 2,000 |
| Apr 10, 2026 | 47.50 | 52.00 | 45.00 | 47.50 | 47.50 | - | 20,739 |
| Apr 9, 2026 | 47.50 | 50.00 | 46.50 | 47.50 | 47.50 | - | 11,757 |
| Apr 8, 2026 | 43.50 | 50.00 | 43.00 | 47.50 | 47.50 | 4.40% | 40,166 |
| Apr 7, 2026 | 44.00 | 44.00 | 44.00 | 45.50 | 45.50 | 3.41% | 17,653 |
| Apr 2, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 16,837 |
| Apr 1, 2026 | 44.00 | 44.50 | 43.00 | 44.00 | 44.00 | - | 146,714 |
| Mar 31, 2026 | 45.00 | 45.00 | 43.06 | 44.00 | 44.00 | - | 25,116 |
| Mar 30, 2026 | 45.50 | 48.00 | 42.00 | 44.00 | 44.00 | -3.30% | 32,313 |
| Mar 27, 2026 | 46.50 | 50.00 | 43.16 | 45.50 | 45.50 | -2.15% | 39,492 |
| 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 |