Shoe Zone plc (AIM:SHOE)
London
· Delayed Price · Currency is GBP · Price in GBX 47.50
0.00 (0.00%)
Apr 29, 2026, 10:37 AM GMT
Shoe Zone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |