Shoe Zone plc (AIM:SHOE)
London · Delayed Price · Currency is GBP · Price in GBX 75.75
+2.25 (3.06%)
Aug 17, 2026, 4:24 PM GMT
Shoe Zone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 0.68% | 47,680 |
| Aug 12, 2026 | 70.00 | 76.70 | 67.50 | 73.50 | 73.50 | 13.08% | 120,640 |
| Aug 11, 2026 | 67.50 | 75.00 | 63.00 | 65.00 | 65.00 | 6.56% | 264,948 |
| Aug 10, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 59,669 |
| Aug 7, 2026 | 61.00 | 63.85 | 60.55 | 61.00 | 61.00 | - | 3,792 |
| Aug 6, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 24,195 |
| Aug 5, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 11,289 |
| Aug 4, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 6,333 |
| Aug 3, 2026 | 61.00 | 62.00 | 58.93 | 61.00 | 61.00 | - | 27,030 |
| Jul 31, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 22,135 |
| Jul 30, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 19,391 |
| Jul 29, 2026 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 12,647 |
| Jul 28, 2026 | 61.00 | 64.00 | 58.00 | 61.00 | 61.00 | - | 23,530 |
| Jul 27, 2026 | 60.20 | 64.00 | 58.00 | 61.00 | 61.00 | -1.61% | 15,095 |
| Jul 24, 2026 | 62.00 | 61.90 | 60.00 | 62.00 | 62.00 | - | 30,630 |
| Jul 23, 2026 | 62.50 | 64.00 | 58.35 | 62.00 | 62.00 | - | 40,608 |
| Jul 22, 2026 | 59.00 | 62.25 | 58.00 | 62.00 | 62.00 | 5.08% | 106,840 |
| Jul 21, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 63,349 |
| Jul 20, 2026 | 62.50 | 64.00 | 58.00 | 60.00 | 60.00 | -3.23% | 10,772 |
| Jul 17, 2026 | 57.50 | 64.00 | 55.00 | 62.00 | 62.00 | 7.83% | 130,099 |
| Jul 16, 2026 | 53.00 | 60.00 | 50.00 | 57.50 | 57.50 | 15.00% | 128,491 |
| Jul 15, 2026 | 47.50 | 50.00 | 47.10 | 50.00 | 50.00 | 5.26% | 40,989 |
| Jul 14, 2026 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | - | 3,558 |
| Jul 13, 2026 | 47.50 | 49.40 | 46.38 | 47.50 | 47.50 | - | 12,540 |
| Jul 10, 2026 | 47.50 | 50.00 | 46.25 | 47.50 | 47.50 | - | 33,227 |
| Jul 9, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 5.56% | 5,175 |
| Jul 8, 2026 | 47.50 | 50.00 | 45.00 | 45.00 | 45.00 | -5.26% | 4,149 |
| Jul 7, 2026 | 44.50 | 50.00 | 42.00 | 47.50 | 47.50 | 6.74% | 78,244 |
| Jul 6, 2026 | 42.50 | 45.00 | 42.00 | 44.50 | 44.50 | 2.30% | 35,425 |
| Jul 3, 2026 | 43.50 | 45.00 | 42.75 | 43.50 | 43.50 | - | 10,032 |
| Jul 2, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 6,343 |
| Jul 1, 2026 | 47.50 | 50.00 | 42.00 | 43.50 | 43.50 | -8.42% | 145,459 |
| Jun 30, 2026 | 46.70 | 50.00 | 43.00 | 47.50 | 47.50 | - | 12,995 |
| Jun 29, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | - | 4,659 |
| 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 |