Shoe Zone plc (AIM:SHOE)
London
· Delayed Price · Currency is GBP · Price in GBX 70.00
-1.00 (-1.41%)
Dec 5, 2025, 10:56 AM GMT+1
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.50 | 70.00 | 72.50 | 72.50 | 2.11% | 1,055 |
| Dec 4, 2025 | 72.50 | 73.50 | 70.00 | 71.00 | 71.00 | 1.43% | 34,109 |
| Dec 3, 2025 | 72.50 | 71.25 | 70.00 | 70.00 | 70.00 | -3.45% | 12,838 |
| Dec 2, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 3.57% | 84,686 |
| Dec 1, 2025 | 72.50 | 75.00 | 68.17 | 70.00 | 70.00 | -3.45% | 156,875 |
| Nov 28, 2025 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | - | 17 |
| Nov 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 549 |
| Nov 26, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 5,588 |
| Nov 25, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 20,300 |
| Nov 24, 2025 | 75.00 | 80.00 | 70.00 | 72.50 | 72.50 | -3.33% | 14,623 |
| Nov 21, 2025 | 80.00 | 80.00 | 71.25 | 75.00 | 75.00 | - | 18,558 |
| Nov 20, 2025 | 75.00 | 76.00 | 76.00 | 75.00 | 75.00 | - | 100 |
| Nov 19, 2025 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | - | 811 |
| Nov 18, 2025 | 77.50 | 75.00 | 71.25 | 75.00 | 75.00 | -3.23% | 16,542 |
| Nov 17, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 66,603 |
| Nov 14, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 26,406 |
| Nov 13, 2025 | 77.50 | 78.00 | 78.00 | 77.50 | 77.50 | - | 500 |
| Nov 12, 2025 | 77.50 | 79.38 | 77.30 | 77.50 | 77.50 | - | 20,008 |
| Nov 11, 2025 | 77.50 | 79.50 | 79.50 | 77.50 | 77.50 | - | 15 |
| Nov 10, 2025 | 77.50 | 79.50 | 77.30 | 77.50 | 77.50 | - | 12,894 |
| Nov 7, 2025 | 80.00 | 83.00 | 75.00 | 77.50 | 77.50 | -3.13% | 23,345 |
| Nov 6, 2025 | 81.50 | 83.00 | 77.00 | 80.00 | 80.00 | - | 103,322 |
| Nov 5, 2025 | 81.50 | 83.00 | 80.00 | 80.00 | 80.00 | -1.84% | 16,806 |
| Nov 4, 2025 | 81.50 | 81.90 | 75.00 | 81.50 | 81.50 | - | 2,145 |
| Nov 3, 2025 | 80.00 | 83.00 | 75.00 | 81.50 | 81.50 | 3.16% | 31,260 |
| Oct 31, 2025 | 79.00 | 81.40 | 75.00 | 79.00 | 79.00 | 5.33% | 10,594 |
| Oct 30, 2025 | 76.50 | 83.00 | 75.00 | 75.00 | 75.00 | -1.96% | 109,077 |
| Oct 29, 2025 | 76.50 | 78.00 | 73.00 | 76.50 | 76.50 | - | 29,406 |
| Oct 28, 2025 | 71.00 | 78.00 | 69.00 | 76.50 | 76.50 | 7.75% | 86,954 |
| Oct 27, 2025 | 71.00 | 69.60 | 69.60 | 71.00 | 71.00 | - | 2,447 |
| Oct 24, 2025 | 71.00 | 74.00 | 68.00 | 71.00 | 71.00 | 6.61% | 37,970 |
| Oct 23, 2025 | 67.50 | 75.00 | 65.00 | 66.60 | 66.60 | -6.85% | 89,618 |
| Oct 22, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | 4.84% | 31,333 |
| Oct 21, 2025 | 71.50 | 71.85 | 68.00 | 68.20 | 68.20 | 0.29% | 21,068 |
| Oct 20, 2025 | 71.50 | 71.75 | 68.00 | 68.00 | 68.00 | - | 27,187 |
| Oct 17, 2025 | 71.50 | 75.00 | 68.00 | 68.00 | 68.00 | -4.90% | 15,729 |
| Oct 16, 2025 | 72.50 | 75.00 | 68.00 | 71.50 | 71.50 | -1.38% | 13,706 |
| Oct 15, 2025 | 72.50 | 72.90 | 70.00 | 72.50 | 72.50 | - | 9,320 |
| Oct 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 13, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | - | 5,092 |
| Oct 10, 2025 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | 2.11% | 4,437 |
| Oct 9, 2025 | 72.50 | 75.00 | 70.00 | 71.00 | 71.00 | -2.07% | 18,015 |
| Oct 8, 2025 | 72.50 | 70.60 | 70.60 | 72.50 | 72.50 | - | 2,624 |
| Oct 7, 2025 | 72.50 | 73.75 | 70.60 | 72.50 | 72.50 | - | 1,072 |
| Oct 6, 2025 | 72.50 | 73.90 | 70.60 | 72.50 | 72.50 | - | 5,752 |
| Oct 3, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 8,889 |
| Oct 2, 2025 | 72.50 | 75.00 | 70.55 | 72.50 | 72.50 | - | 3,931 |
| Oct 1, 2025 | 73.00 | 75.00 | 70.00 | 72.50 | 72.50 | -0.68% | 88,367 |
| Sep 30, 2025 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 11,190 |
| Sep 29, 2025 | 73.00 | 73.50 | 70.36 | 73.00 | 73.00 | - | 14,468 |
| Sep 26, 2025 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 4,435 |
| Sep 25, 2025 | 73.00 | 71.25 | 71.25 | 73.00 | 73.00 | - | 1,300 |
| Sep 24, 2025 | 73.00 | 74.00 | 73.80 | 73.00 | 73.00 | - | 379 |
| Sep 23, 2025 | 73.00 | 71.25 | 71.22 | 73.00 | 73.00 | - | 3,169 |
| Sep 22, 2025 | 73.00 | 72.00 | 70.00 | 73.00 | 73.00 | - | 6,900 |
| Sep 19, 2025 | 73.00 | 76.00 | 71.50 | 73.00 | 73.00 | 0.55% | 24,168 |
| Sep 18, 2025 | 73.00 | 76.00 | 70.00 | 72.60 | 72.60 | -0.55% | 229,581 |
| Sep 17, 2025 | 73.00 | 72.10 | 72.10 | 73.00 | 73.00 | - | 11,100 |
| Sep 16, 2025 | 73.00 | 75.75 | 72.50 | 73.00 | 73.00 | - | 2,150 |
| Sep 15, 2025 | 73.00 | 75.88 | 72.10 | 73.00 | 73.00 | 0.83% | 18,206 |
| Sep 12, 2025 | 73.00 | 76.00 | 70.00 | 72.40 | 72.40 | -0.82% | 21,024 |
| Sep 11, 2025 | 74.00 | 76.90 | 70.00 | 73.00 | 73.00 | -1.35% | 27,040 |
| Sep 10, 2025 | 74.00 | 77.50 | 72.50 | 74.00 | 74.00 | - | 10,664 |
| Sep 9, 2025 | 74.00 | 77.50 | 72.00 | 74.00 | 74.00 | - | 2,643 |
| Sep 8, 2025 | 74.00 | 78.00 | 72.80 | 74.00 | 74.00 | 1.37% | 20,759 |
| Sep 5, 2025 | 76.50 | 77.75 | 70.67 | 73.00 | 73.00 | -4.58% | 64,112 |
| Sep 4, 2025 | 77.50 | 78.00 | 75.00 | 76.50 | 76.50 | -1.29% | 6,468 |
| Sep 3, 2025 | 81.00 | 81.80 | 75.00 | 77.50 | 77.50 | -4.32% | 21,637 |
| Sep 2, 2025 | 81.00 | 84.00 | 78.00 | 81.00 | 81.00 | - | 1,441 |
| Sep 1, 2025 | 81.00 | 82.40 | 78.00 | 81.00 | 81.00 | - | 13,821 |
| Aug 29, 2025 | 81.00 | 82.90 | 78.00 | 81.00 | 81.00 | - | 20,106 |
| Aug 28, 2025 | 81.00 | 84.00 | 78.72 | 81.00 | 81.00 | - | 9,010 |
| Aug 27, 2025 | 77.50 | 83.88 | 77.20 | 81.00 | 81.00 | 4.52% | 34,154 |
| Aug 26, 2025 | 77.50 | 79.90 | 77.12 | 77.50 | 77.50 | 0.65% | 2,176 |
| Aug 22, 2025 | 75.00 | 80.00 | 70.00 | 77.00 | 77.00 | 2.67% | 29,414 |
| Aug 21, 2025 | 75.00 | 78.50 | 73.00 | 75.00 | 75.00 | - | 10,648 |
| Aug 20, 2025 | 71.50 | 78.80 | 70.00 | 75.00 | 75.00 | 4.90% | 28,235 |
| Aug 19, 2025 | 71.50 | 75.00 | 70.52 | 71.50 | 71.50 | - | 41,173 |
| Aug 18, 2025 | 71.50 | 74.86 | 70.52 | 71.50 | 71.50 | - | 17,078 |
| Aug 15, 2025 | 71.50 | 74.74 | 69.05 | 71.50 | 71.50 | - | 29,137 |
| Aug 14, 2025 | 71.50 | 74.90 | 68.25 | 71.50 | 71.50 | 2.14% | 41,234 |
| Aug 13, 2025 | 50.00 | 75.00 | 55.00 | 70.00 | 70.00 | -17.65% | 213,167 |
| Aug 12, 2025 | 85.00 | 87.50 | 82.00 | 85.00 | 85.00 | - | 46,403 |
| Aug 11, 2025 | 90.00 | 91.16 | 82.00 | 85.00 | 85.00 | -5.56% | 60,898 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.04 | 90.00 | 90.00 | - | 21,330 |
| Aug 7, 2025 | 90.00 | 92.00 | 88.00 | 90.00 | 90.00 | - | 6,151 |
| Aug 6, 2025 | 90.00 | 91.75 | 88.04 | 90.00 | 90.00 | - | 7,362 |
| Aug 5, 2025 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | -3.23% | 14,044 |
| Aug 4, 2025 | 92.50 | 93.00 | 89.00 | 93.00 | 93.00 | 0.54% | 32,816 |
| Aug 1, 2025 | 92.50 | 90.20 | 90.05 | 92.50 | 92.50 | - | 41,881 |
| Jul 31, 2025 | 92.50 | 92.25 | 90.00 | 92.50 | 92.50 | - | 75,466 |
| Jul 30, 2025 | 92.50 | 90.10 | 90.05 | 92.50 | 92.50 | - | 4,024 |
| Jul 29, 2025 | 92.50 | 92.25 | 90.00 | 92.50 | 92.50 | - | 26,162 |
| Jul 28, 2025 | 92.50 | 95.00 | 88.00 | 92.50 | 92.50 | - | 13,059 |
| Jul 25, 2025 | 95.00 | 95.00 | 90.00 | 92.50 | 92.50 | -2.63% | 12,096 |
| Jul 24, 2025 | 95.00 | 99.00 | 90.23 | 95.00 | 95.00 | - | 1,731 |
| Jul 23, 2025 | 95.00 | 95.00 | 90.50 | 95.00 | 95.00 | - | 6,744 |
| Jul 22, 2025 | 95.00 | 95.00 | 91.17 | 95.00 | 95.00 | 1.93% | 10,227 |
| Jul 21, 2025 | 97.50 | 100.00 | 90.00 | 93.20 | 93.20 | -4.41% | 115,169 |
| Jul 18, 2025 | 97.50 | 100.00 | 94.90 | 97.50 | 97.50 | - | 6,289 |