LSE - Delayed Quote GBp

Shoe Zone plc (SHOE.L)

191.50 -8.50 (-4.25%)
At close: April 26 at 4:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 200.00 202.49 191.05 191.50 191.50 135,315
Apr 25, 2024 200.00 205.00 195.00 200.00 200.00 39,011
Apr 24, 2024 200.00 202.00 198.05 200.00 200.00 18,925
Apr 23, 2024 200.00 200.00 197.76 200.00 200.00 22,572
Apr 22, 2024 200.00 203.75 198.00 200.00 200.00 12,869
Apr 19, 2024 197.50 205.00 195.00 200.00 200.00 141,174
Apr 18, 2024 205.00 210.00 195.00 197.50 197.50 98,624
Apr 17, 2024 205.00 210.00 200.00 205.00 205.00 38,369
Apr 16, 2024 200.00 207.00 196.55 205.00 205.00 77,424
Apr 15, 2024 200.00 212.25 196.55 202.50 202.50 151,224
Apr 12, 2024 197.50 205.00 196.00 200.00 200.00 270,441
Apr 11, 2024 212.50 215.00 192.26 200.00 200.00 204,193
Apr 10, 2024 215.00 215.84 210.00 214.00 214.00 64,886
Apr 9, 2024 217.50 220.00 210.00 215.00 215.00 43,706
Apr 8, 2024 217.50 230.00 210.00 217.50 217.50 63,837
Apr 5, 2024 225.00 230.00 212.55 218.00 218.00 72,221
Apr 4, 2024 225.00 226.00 220.20 225.00 225.00 54,669
Apr 3, 2024 225.00 230.00 220.00 225.00 225.00 54,217
Apr 2, 2024 225.00 230.00 220.00 225.00 225.00 117,703
Mar 28, 2024 225.00 230.00 220.00 225.00 225.00 62,930
Mar 27, 2024 222.50 228.44 220.00 225.00 225.00 33,442
Mar 26, 2024 225.00 230.00 220.00 225.00 225.00 72,010
Mar 25, 2024 225.00 230.00 220.00 225.00 225.00 43,041
Mar 22, 2024 220.00 230.00 215.00 225.00 225.00 41,021
Mar 21, 2024 220.00 228.50 218.00 220.00 220.00 23,486
Mar 20, 2024 215.00 229.90 210.00 220.00 220.00 53,513
Mar 19, 2024 217.50 220.00 205.00 212.00 212.00 228,784
Mar 18, 2024 235.00 240.00 215.00 217.50 217.50 266,367
Mar 15, 2024 237.50 245.00 230.00 235.00 235.00 102,366
Mar 14, 2024 6.00 Dividend
Mar 14, 2024 242.50 250.00 223.50 237.50 237.50 226,421
Mar 13, 2024 230.00 255.00 230.00 252.00 246.00 250,282
Mar 12, 2024 280.00 294.00 226.00 232.00 226.48 665,389
Mar 11, 2024 280.00 288.00 270.00 280.00 273.33 78,924
Mar 8, 2024 275.00 285.00 270.00 285.00 278.21 54,276
Mar 7, 2024 275.00 279.50 271.50 275.00 268.45 122,556
Mar 6, 2024 260.00 280.00 258.55 275.00 268.45 124,861
Mar 5, 2024 255.00 270.00 250.00 260.00 253.81 91,904
Mar 4, 2024 247.50 270.00 245.00 255.00 248.93 157,687
Mar 1, 2024 240.00 249.00 238.70 242.50 236.73 14,503
Feb 29, 2024 240.00 245.00 235.00 240.00 234.29 17,047
Feb 28, 2024 240.00 245.00 235.00 240.00 234.29 53,389
Feb 27, 2024 240.00 245.00 235.00 240.00 234.29 19,746
Feb 26, 2024 240.00 241.00 235.00 240.00 234.29 99,647
Feb 23, 2024 240.00 245.00 235.00 240.00 234.29 11,745
Feb 22, 2024 240.00 244.00 236.00 240.00 234.29 38,694
Feb 21, 2024 237.50 245.00 237.00 240.00 234.29 23,024
Feb 20, 2024 247.50 255.00 236.75 237.50 231.85 54,256
Feb 19, 2024 247.50 250.00 240.00 247.50 241.61 68,615
Feb 16, 2024 247.50 254.00 247.55 247.50 241.61 21,928
Feb 15, 2024 245.00 255.00 240.00 247.50 241.61 19,606
Feb 14, 2024 245.00 249.50 244.68 245.00 239.17 5,946
Feb 13, 2024 245.00 250.00 240.00 245.00 239.17 16,514
Feb 12, 2024 245.00 247.50 243.00 245.00 239.17 14,353
Feb 9, 2024 245.00 250.00 242.40 245.00 239.17 18,436
Feb 8, 2024 245.00 247.60 244.00 245.00 239.17 12,067
Feb 7, 2024 245.00 250.00 240.00 244.00 238.19 18,057
Feb 6, 2024 245.00 250.00 240.00 245.00 239.17 18,128
Feb 5, 2024 247.50 251.20 240.20 245.00 239.17 30,970
Feb 2, 2024 247.50 254.70 247.50 247.50 241.61 193,245
Feb 1, 2024 245.00 255.00 240.00 247.50 241.61 59,941
Jan 31, 2024 245.00 250.00 240.00 245.00 239.17 22,918
Jan 30, 2024 245.00 245.50 241.55 245.00 239.17 29,379
Jan 29, 2024 245.00 250.00 240.00 245.00 239.17 25,613
Jan 26, 2024 245.00 246.70 242.60 245.00 239.17 33,221
Jan 25, 2024 246.00 250.00 240.00 245.00 239.17 41,007
Jan 24, 2024 245.00 250.00 240.00 246.00 240.14 41,283
Jan 23, 2024 245.00 247.90 243.70 245.00 239.17 6,287
Jan 22, 2024 247.50 254.00 240.00 245.00 239.17 52,932
Jan 19, 2024 250.00 255.00 240.00 247.50 241.61 74,527
Jan 18, 2024 240.00 255.00 239.05 250.00 244.05 43,078
Jan 17, 2024 245.00 244.80 235.00 240.00 234.29 44,533
Jan 16, 2024 246.00 250.00 240.00 245.00 239.17 74,400
Jan 15, 2024 244.00 250.00 240.00 246.00 240.14 58,633
Jan 12, 2024 237.50 244.00 233.00 237.50 231.85 16,328
Jan 11, 2024 237.50 245.00 235.50 237.50 231.85 22,610
Jan 10, 2024 235.00 245.00 231.82 237.50 231.85 246,016
Jan 9, 2024 232.50 240.00 231.50 240.00 234.29 96,399
Jan 8, 2024 226.00 227.50 222.00 226.00 220.62 24,714
Jan 5, 2024 225.00 230.00 217.55 226.00 220.62 87,574
Jan 4, 2024 225.00 230.00 215.70 225.00 219.64 81,171
Jan 3, 2024 237.50 245.00 219.70 225.00 219.64 53,247
Jan 2, 2024 242.50 250.00 230.00 237.50 231.85 46,284
Dec 29, 2023 235.00 250.00 232.61 242.00 236.24 22,650
Dec 28, 2023 225.00 245.00 223.75 235.00 229.40 85,564
Dec 27, 2023 225.00 230.00 223.75 225.00 219.64 12,895
Dec 22, 2023 227.50 230.00 223.50 225.00 219.64 25,350
Dec 21, 2023 232.50 235.00 223.00 227.50 222.08 24,755
Dec 20, 2023 237.50 240.00 230.26 232.50 226.96 34,127
Dec 19, 2023 240.00 240.00 235.00 237.50 231.85 23,252
Dec 18, 2023 240.00 245.00 238.80 240.00 234.29 10,627
Dec 15, 2023 245.00 250.00 238.55 241.00 235.26 37,825
Dec 14, 2023 230.00 250.00 230.00 245.00 239.17 92,558
Dec 13, 2023 225.00 230.00 220.00 227.50 222.08 19,389
Dec 12, 2023 225.00 230.00 220.00 225.00 219.64 3,943
Dec 11, 2023 225.00 228.10 221.50 225.00 219.64 17,037
Dec 8, 2023 225.00 227.50 225.00 225.00 219.64 7,193
Dec 7, 2023 225.00 230.00 220.00 225.00 219.64 17,177
Dec 6, 2023 220.00 229.22 215.00 225.00 219.64 34,073
Dec 5, 2023 220.00 225.00 211.00 220.00 214.76 8,233
Dec 4, 2023 220.00 224.45 217.00 220.00 214.76 5,754
Dec 1, 2023 220.00 224.80 215.00 215.00 209.88 14,722
Nov 30, 2023 220.00 225.00 215.00 220.00 214.76 9,645
Nov 29, 2023 220.00 224.00 220.55 220.00 214.76 7,559
Nov 28, 2023 220.00 225.00 219.82 220.00 214.76 14,603
Nov 27, 2023 220.00 225.00 219.76 220.00 214.76 18,590
Nov 24, 2023 220.00 222.30 215.00 220.00 214.76 12,030
Nov 23, 2023 224.00 228.00 211.00 220.00 214.76 116,706
Nov 22, 2023 230.00 235.00 220.00 224.00 218.67 19,385
Nov 21, 2023 230.00 230.90 226.55 230.00 224.52 2,037
Nov 20, 2023 230.00 235.00 225.00 230.00 224.52 14,288
Nov 17, 2023 235.00 240.00 225.00 230.00 224.52 9,056
Nov 16, 2023 235.00 240.00 230.00 235.00 229.40 12,714
Nov 15, 2023 235.00 240.00 230.00 235.00 229.40 31,946
Nov 14, 2023 235.00 239.00 233.15 235.00 229.40 18,215
Nov 13, 2023 240.00 245.00 230.00 235.00 229.40 40,646
Nov 10, 2023 222.50 244.00 227.40 240.00 234.29 67,217
Nov 9, 2023 222.50 230.00 217.60 222.50 217.20 13,162
Nov 8, 2023 222.50 230.00 217.60 230.00 224.52 27,493
Nov 7, 2023 225.00 234.00 215.00 227.00 221.60 11,634
Nov 6, 2023 227.50 234.00 219.00 225.00 219.64 17,159
Nov 3, 2023 215.00 235.00 215.00 230.00 224.52 100,205
Nov 2, 2023 215.00 220.00 212.13 214.00 208.90 27,153
Nov 1, 2023 215.00 217.50 210.00 215.00 209.88 13,380
Oct 31, 2023 215.00 217.50 211.20 215.00 209.88 17,343
Oct 30, 2023 212.50 220.00 211.07 212.00 206.95 23,748
Oct 27, 2023 215.00 220.00 210.00 212.50 207.44 29,318
Oct 26, 2023 215.00 220.00 210.00 215.00 209.88 17,868
Oct 25, 2023 212.50 220.00 210.00 215.00 209.88 36,334
Oct 24, 2023 215.00 220.00 210.30 212.50 207.44 65,430
Oct 23, 2023 220.00 225.00 215.00 217.50 212.32 47,271
Oct 20, 2023 230.00 228.70 216.00 220.00 214.76 56,382
Oct 19, 2023 230.00 235.00 225.20 230.00 224.52 27,395
Oct 18, 2023 230.00 229.50 226.00 230.00 224.52 20,930
Oct 17, 2023 220.00 237.44 218.00 230.00 224.52 250,830
Oct 16, 2023 212.50 220.00 208.75 212.50 207.44 37,081
Oct 13, 2023 212.50 219.00 212.40 212.50 207.44 27,544
Oct 12, 2023 210.00 220.00 205.00 212.50 207.44 27,204
Oct 11, 2023 212.50 219.00 205.00 210.00 205.00 50,591
Oct 10, 2023 212.50 220.00 205.00 212.50 207.44 29,353
Oct 9, 2023 222.50 220.00 201.00 212.50 207.44 124,831
Oct 6, 2023 217.50 225.00 215.00 222.50 217.20 20,049
Oct 5, 2023 217.50 219.14 216.30 217.50 212.32 8,329
Oct 4, 2023 217.50 218.90 210.00 217.00 211.83 112,365
Oct 3, 2023 215.00 219.24 210.00 217.50 212.32 6,880
Oct 2, 2023 220.00 225.00 210.75 215.00 209.88 53,848
Sep 29, 2023 220.00 225.00 210.50 220.00 214.76 58,281
Sep 28, 2023 222.50 225.00 215.00 220.00 214.76 35,914
Sep 27, 2023 222.50 225.00 220.00 222.50 217.20 11,733
Sep 26, 2023 222.50 222.50 220.00 222.50 217.20 20,500
Sep 25, 2023 225.00 230.00 220.00 222.50 217.20 25,010
Sep 22, 2023 225.00 225.80 220.00 225.00 219.64 27,175
Sep 21, 2023 225.00 230.00 220.00 225.00 219.64 35,476
Sep 20, 2023 225.00 227.44 221.00 225.00 219.64 17,875
Sep 19, 2023 225.00 225.00 221.00 225.00 219.64 16,927
Sep 18, 2023 225.00 227.90 220.00 225.00 219.64 32,305
Sep 15, 2023 227.50 230.00 220.00 225.00 219.64 18,251
Sep 14, 2023 227.50 228.44 225.00 227.50 222.08 5,195
Sep 13, 2023 230.00 230.00 225.25 227.50 222.08 5,975
Sep 12, 2023 230.00 234.00 220.00 230.00 224.52 27,609
Sep 11, 2023 230.00 229.44 225.10 230.00 224.52 7,989
Sep 8, 2023 230.00 231.68 225.10 230.00 224.52 7,883
Sep 7, 2023 230.00 235.00 226.00 230.00 224.52 7,069
Sep 6, 2023 230.00 235.00 221.00 230.00 224.52 33,400
Sep 5, 2023 237.50 236.99 228.00 232.50 226.96 65,242
Sep 4, 2023 237.50 240.00 235.00 237.50 231.85 1,627
Sep 1, 2023 240.00 241.24 235.00 237.50 231.85 12,891
Aug 31, 2023 232.50 245.00 230.00 240.00 234.29 29,284
Aug 30, 2023 237.50 240.00 230.50 232.50 226.96 8,092
Aug 29, 2023 240.00 242.00 235.00 237.50 231.85 33,098
Aug 25, 2023 242.50 245.00 235.00 240.00 234.29 6,267
Aug 24, 2023 242.50 242.49 241.25 242.50 236.73 2,448
Aug 23, 2023 242.50 250.00 240.00 242.50 236.73 19,868
Aug 22, 2023 242.50 244.50 240.25 242.50 236.73 4,168
Aug 21, 2023 245.00 245.00 240.00 242.50 236.73 6,579
Aug 18, 2023 245.00 250.00 240.00 245.00 239.17 13,339
Aug 17, 2023 247.50 250.00 241.00 245.00 239.17 15,827
Aug 16, 2023 250.00 255.00 240.00 247.50 241.61 21,150
Aug 15, 2023 250.00 246.66 246.65 250.00 244.05 6,369
Aug 14, 2023 250.00 255.00 245.00 250.00 244.05 62,360
Aug 11, 2023 250.00 255.00 245.00 250.00 244.05 6,575
Aug 10, 2023 250.00 255.00 249.60 250.00 244.05 4,589
Aug 9, 2023 245.00 259.00 247.55 250.00 244.05 116,651
Aug 8, 2023 237.50 250.00 236.63 245.00 239.17 28,864
Aug 7, 2023 237.50 250.00 230.00 237.50 231.85 22,820
Aug 4, 2023 240.00 245.00 238.00 240.00 234.29 19,034
Aug 3, 2023 240.00 245.00 235.00 240.00 234.29 2,363
Aug 2, 2023 240.00 245.00 235.00 240.00 234.29 2,394
Aug 1, 2023 240.00 241.44 235.00 240.00 234.29 12,107
Jul 31, 2023 240.00 245.00 235.00 240.00 234.29 21,277
Jul 28, 2023 235.00 245.00 231.65 240.00 234.29 58,677
Jul 27, 2023 245.00 250.00 230.20 235.00 229.40 78,830
Jul 26, 2023 242.50 250.00 240.00 245.00 239.17 10,437
Jul 25, 2023 242.50 245.00 241.25 242.50 236.73 6,705
Jul 24, 2023 242.50 245.00 241.25 242.50 236.73 8,062
Jul 21, 2023 245.00 250.00 240.00 242.50 236.73 9,822
Jul 20, 2023 245.00 250.00 240.00 245.00 239.17 28,120
Jul 19, 2023 245.00 250.00 243.50 245.00 239.17 14,055
Jul 18, 2023 247.50 250.00 240.00 245.00 239.17 24,794
Jul 17, 2023 252.50 252.50 245.00 247.50 241.61 1,012,362
Jul 14, 2023 252.50 260.00 245.75 252.50 246.49 28,280
Jul 13, 2023 2.50 Dividend
Jul 13, 2023 252.50 253.99 247.55 252.50 246.49 16,223
Jul 12, 2023 250.00 269.00 245.00 252.50 244.05 131,656
Jul 11, 2023 235.00 245.00 225.00 235.00 227.13 8,681
Jul 10, 2023 235.00 241.85 237.55 235.00 227.13 8,859
Jul 7, 2023 235.00 237.55 237.55 235.00 227.13 215
Jul 6, 2023 235.00 244.60 225.00 235.00 227.13 8,977
Jul 5, 2023 235.00 244.00 240.37 235.00 227.13 256
Jul 4, 2023 237.50 245.00 225.00 235.00 227.13 9,523
Jul 3, 2023 237.50 244.20 239.26 237.50 229.55 7,860
Jun 30, 2023 237.50 244.24 238.55 237.50 229.55 5,101
Jun 29, 2023 242.50 245.00 230.00 237.50 229.55 15,532
Jun 28, 2023 240.00 245.00 230.00 242.50 234.38 37,033
Jun 27, 2023 237.50 245.00 230.00 240.00 231.97 8,164
Jun 26, 2023 237.50 243.50 236.75 237.50 229.55 11,838
Jun 23, 2023 237.50 242.75 240.50 237.50 229.55 13,665
Jun 22, 2023 240.00 243.75 230.00 237.50 229.55 41,852
Jun 21, 2023 232.50 245.00 225.00 240.00 231.97 39,376
Jun 20, 2023 235.00 238.50 228.30 232.50 224.72 45,876
Jun 19, 2023 235.00 240.00 230.00 235.00 227.13 9,106
Jun 16, 2023 235.00 238.00 225.00 235.00 227.13 51,287
Jun 15, 2023 237.50 240.00 230.00 235.00 227.13 43,360
Jun 14, 2023 237.50 245.00 230.00 237.50 229.55 19,791
Jun 13, 2023 232.50 243.50 226.25 232.00 224.23 79,242
Jun 12, 2023 232.50 240.00 225.00 232.50 224.72 9,285
Jun 9, 2023 222.50 240.00 222.00 232.50 224.72 260,983
Jun 8, 2023 212.50 215.00 206.60 210.00 202.97 19,683
Jun 7, 2023 212.50 220.00 205.00 212.50 205.39 13,470
Jun 6, 2023 207.50 220.00 205.00 212.50 205.39 68,936
Jun 5, 2023 212.50 215.00 205.00 207.50 200.55 57,619
Jun 2, 2023 220.00 221.00 211.66 212.50 205.39 29,710
Jun 1, 2023 220.00 225.00 215.00 220.00 212.64 37,371
May 31, 2023 212.50 230.00 215.00 217.50 210.22 3,023,006
May 30, 2023 212.50 215.00 210.00 212.50 205.39 35,380
May 26, 2023 213.50 215.00 210.00 212.50 205.39 38,555
May 25, 2023 213.50 215.00 210.00 213.50 206.35 47,060
May 24, 2023 217.50 217.77 210.00 214.00 206.84 125,299
May 23, 2023 225.00 230.00 212.00 216.00 208.77 71,155
May 22, 2023 220.00 230.00 215.00 225.00 217.47 1,740,858
May 19, 2023 210.00 225.00 205.00 220.00 212.64 53,295
May 18, 2023 210.00 215.00 205.00 210.00 202.97 141,936
May 17, 2023 207.50 215.00 205.50 212.50 205.39 160,757
May 16, 2023 237.50 231.00 197.55 207.50 200.55 713,545
May 15, 2023 242.50 241.74 235.00 240.00 231.97 74,700
May 12, 2023 242.50 250.00 235.00 242.50 234.38 460,771
May 11, 2023 240.00 242.49 235.00 242.50 234.38 75,177
May 10, 2023 250.00 247.84 235.00 240.00 231.97 29,907
May 9, 2023 247.50 255.00 245.00 250.00 241.63 69,087
May 5, 2023 247.50 250.00 245.00 247.50 239.21 7,764
May 4, 2023 250.00 250.90 245.00 247.50 239.21 32,326
May 3, 2023 240.00 255.00 240.00 250.00 241.63 178,811
May 2, 2023 237.50 245.00 235.00 240.00 231.97 713,674
Apr 28, 2023 237.50 240.00 235.00 237.50 229.55 22,835
Apr 27, 2023 237.50 241.00 235.00 241.00 232.93 6,343
Apr 26, 2023 240.00 245.00 235.00 237.50 229.55 35,767

Related Tickers

GLFGF Global Fashion Group S.A.
0.2182
0.00%
 
RTMAF Reitmans (Canada) Limited
1.7600
0.00%
 
GFG.DE Global Fashion Group S.A.
0.2510
+9.13%
 
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
88.70
+0.40%
 
GCO Genesco Inc.
26.20
+0.46%
 
AX1.AX Accent Group Limited
1.8750
-1.32%
 
FRCOY Fast Retailing Co., Ltd.
26.52
-0.42%
 
JDSPY JD Sports Fashion Plc
1.4600
+3.00%
 
JD.L JD Sports Fashion Plc
120.15
+3.31%
 
TLYS Tilly's, Inc.
6.01
+2.21%