Shoe Zone plc (AIM:SHOE)
London
· Delayed Price · Currency is GBP · Price in GBX 50.00
+5.00 (10.00%)
Mar 9, 2026, 4:13 PM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 50.00 | 55.00 | 48.80 | 50.00 | 50.00 | - | 15,822 |
| Feb 23, 2026 | 50.00 | 51.50 | 48.60 | 50.00 | 50.00 | - | 6,412 |
| Feb 20, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 1,157 |
| Feb 19, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 31,976 |
| Feb 18, 2026 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 3,191 |
| Feb 17, 2026 | 50.00 | 54.00 | 47.50 | 50.00 | 50.00 | - | 33,677 |
| Feb 16, 2026 | 50.00 | 51.50 | 48.60 | 50.00 | 50.00 | - | 20,196 |
| Feb 13, 2026 | 50.00 | 49.00 | 49.00 | 50.00 | 50.00 | -4.76% | 162,663 |
| Feb 12, 2026 | 53.90 | 53.90 | 50.60 | 52.50 | 52.50 | - | 45,551 |
| Feb 11, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 6,811 |
| Feb 10, 2026 | 50.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 4,552 |
| Feb 9, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 4,100 |
| Feb 6, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 20,626 |
| Feb 5, 2026 | 52.50 | 55.00 | 51.34 | 52.50 | 52.50 | - | 4,414 |
| Feb 4, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | - | 42,420 |
| Feb 3, 2026 | 55.00 | 55.00 | 50.00 | 52.50 | 52.50 | - | 1,144 |
| Feb 2, 2026 | 52.50 | 54.39 | 50.00 | 52.50 | 52.50 | - | 26,297 |
| Jan 30, 2026 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | -4.55% | 15,171 |
| Jan 29, 2026 | 57.50 | 60.00 | 50.00 | 55.00 | 55.00 | -4.35% | 38,419 |
| Jan 28, 2026 | 55.00 | 60.00 | 55.00 | 57.50 | 57.50 | - | 6,076 |
| Jan 27, 2026 | 57.50 | 58.40 | 58.40 | 57.50 | 57.50 | - | 3,430 |
| Jan 26, 2026 | 57.50 | 58.90 | 57.50 | 57.50 | 57.50 | - | 2,531 |
| Jan 23, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 50,332 |
| Jan 22, 2026 | 59.00 | 59.00 | 56.12 | 57.50 | 57.50 | - | 6,563 |
| Jan 21, 2026 | 57.50 | 59.00 | 56.12 | 57.50 | 57.50 | - | 4,550 |
| Jan 20, 2026 | 57.50 | 60.00 | 56.53 | 57.50 | 57.50 | - | 94,817 |
| Jan 19, 2026 | 57.50 | 58.80 | 56.47 | 57.50 | 57.50 | - | 5,423 |
| Jan 16, 2026 | 57.50 | 58.90 | 55.50 | 57.50 | 57.50 | - | 5,780 |
| Jan 15, 2026 | 57.50 | 59.50 | 56.23 | 57.50 | 57.50 | - | 7,453 |
| Jan 14, 2026 | 55.00 | 60.00 | 53.60 | 57.50 | 57.50 | 4.55% | 27,552 |
| Jan 13, 2026 | 45.00 | 61.20 | 45.00 | 55.00 | 55.00 | -18.52% | 583,565 |
| Jan 12, 2026 | 67.50 | 70.00 | 65.50 | 67.50 | 67.50 | - | 8,607 |
| Jan 9, 2026 | 67.50 | 68.95 | 66.43 | 67.50 | 67.50 | -3.30% | 2,145 |
| Jan 8, 2026 | 67.50 | 70.00 | 65.00 | 69.80 | 69.80 | 3.41% | 44,859 |
| Jan 7, 2026 | 67.50 | 69.00 | 69.00 | 67.50 | 67.50 | - | 583 |
| Jan 6, 2026 | 67.50 | 66.30 | 66.30 | 67.50 | 67.50 | - | 5,325 |
| Jan 5, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 24,321 |
| Jan 2, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 2,122,279 |
| Dec 31, 2025 | 67.50 | 69.00 | 65.56 | 67.50 | 67.50 | - | 32,405 |
| Dec 30, 2025 | 67.50 | 68.50 | 65.00 | 67.50 | 67.50 | - | 3,393 |
| Dec 29, 2025 | 67.40 | 68.00 | 68.00 | 67.50 | 67.50 | - | 6,938 |
| Dec 24, 2025 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 1,271 |
| Dec 23, 2025 | 67.50 | 67.50 | 65.00 | 67.50 | 67.50 | - | 9,391 |
| Dec 22, 2025 | 68.00 | 70.00 | 65.00 | 67.50 | 67.50 | -0.74% | 11,003 |
| Dec 19, 2025 | 71.00 | 75.00 | 65.23 | 68.00 | 68.00 | -4.23% | 22,033 |
| Dec 18, 2025 | 71.00 | 75.00 | 67.00 | 71.00 | 71.00 | - | 179 |
| Dec 17, 2025 | 71.00 | 75.00 | 67.00 | 71.00 | 71.00 | - | 18,504 |
| Dec 16, 2025 | 71.00 | 71.00 | 67.00 | 71.00 | 71.00 | - | 2,605 |
| Dec 15, 2025 | 71.00 | 70.20 | 67.14 | 71.00 | 71.00 | - | 2,302 |
| Dec 12, 2025 | 70.00 | 75.00 | 70.00 | 71.00 | 71.00 | -2.07% | 1,166 |
| Dec 11, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 189 |
| Dec 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Dec 9, 2025 | 72.50 | 72.10 | 70.03 | 72.50 | 72.50 | - | 13,190 |
| Dec 8, 2025 | 72.50 | 72.25 | 72.25 | 72.50 | 72.50 | - | 5,071 |
| 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 |