Safestore Holdings Plc (SAFE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 845.50 | 865.00 | 844.50 | 855.00 | 855.00 | 216,703 |
| Oct 10, 2024 | 843.00 | 874.50 | 843.00 | 856.50 | 856.50 | 226,894 |
| Oct 09, 2024 | 868.00 | 869.50 | 854.50 | 868.50 | 868.50 | 136,171 |
| Oct 08, 2024 | 875.50 | 875.50 | 838.50 | 851.00 | 851.00 | 167,245 |
| Oct 07, 2024 | 876.00 | 876.00 | 843.50 | 856.50 | 856.50 | 167,580 |
| Oct 04, 2024 | 855.00 | 877.50 | 855.00 | 855.50 | 855.50 | 765,213 |
| Oct 03, 2024 | 874.00 | 888.00 | 872.50 | 872.50 | 872.50 | 98,802 |
| Oct 02, 2024 | 894.00 | 905.50 | 877.00 | 878.00 | 878.00 | 229,838 |
| Oct 01, 2024 | 882.00 | 914.00 | 882.00 | 907.50 | 907.50 | 264,044 |
| Sept 30, 2024 | 891.00 | 913.00 | 885.00 | 897.00 | 897.00 | 424,720 |
| Sept 27, 2024 | 904.00 | 911.00 | 900.50 | 908.50 | 908.50 | 198,227 |
| Sept 26, 2024 | 901.50 | 908.50 | 882.66 | 902.50 | 902.50 | 204,266 |
| Sept 25, 2024 | 897.00 | 897.00 | 884.00 | 888.00 | 888.00 | 169,348 |
| Sept 24, 2024 | 906.50 | 915.50 | 886.00 | 886.00 | 886.00 | 263,035 |
| Sept 23, 2024 | 888.50 | 909.00 | 880.00 | 909.00 | 909.00 | 236,006 |
| Sept 20, 2024 | 898.00 | 903.00 | 885.00 | 896.00 | 896.00 | 1,329,830 |
| Sept 19, 2024 | 901.50 | 911.50 | 895.00 | 901.00 | 901.00 | 595,020 |
| Sept 18, 2024 | 900.00 | 929.00 | 893.50 | 894.50 | 894.50 | 267,751 |
| Sept 17, 2024 | 930.00 | 930.00 | 909.00 | 909.00 | 909.00 | 455,378 |
| Sept 16, 2024 | 929.50 | 929.50 | 905.50 | 921.00 | 921.00 | 310,818 |
| Sept 13, 2024 | 895.00 | 930.00 | 895.00 | 918.00 | 918.00 | 295,096 |
| Sept 12, 2024 | 918.50 | 918.50 | 897.72 | 907.00 | 907.00 | 461,450 |
| Sept 11, 2024 | 900.00 | 907.55 | 885.00 | 900.00 | 900.00 | 613,068 |
| Sept 10, 2024 | 894.50 | 910.50 | 892.50 | 906.00 | 906.00 | 253,746 |
| Sept 09, 2024 | 895.50 | 900.00 | 880.50 | 895.00 | 895.00 | 216,107 |
| Sept 06, 2024 | 875.00 | 892.00 | 872.50 | 892.00 | 892.00 | 261,419 |
| Sept 05, 2024 | 853.00 | 876.00 | 853.00 | 875.00 | 875.00 | 322,877 |
| Sept 04, 2024 | 847.00 | 866.00 | 847.00 | 858.00 | 858.00 | 396,901 |
| Sept 03, 2024 | 863.50 | 865.00 | 848.50 | 853.00 | 853.00 | 303,150 |
| Sept 02, 2024 | 867.00 | 881.50 | 859.00 | 865.50 | 865.50 | 234,243 |
| Aug 30, 2024 | 855.50 | 873.50 | 850.00 | 864.50 | 864.50 | 351,508 |
| Aug 29, 2024 | 875.50 | 882.50 | 851.00 | 858.50 | 858.50 | 286,814 |
| Aug 28, 2024 | 880.00 | 884.00 | 862.50 | 876.00 | 876.00 | 184,920 |
| Aug 27, 2024 | 886.00 | 895.50 | 870.00 | 880.50 | 880.50 | 215,146 |
| Aug 23, 2024 | 858.50 | 887.00 | 858.50 | 882.00 | 882.00 | 270,188 |
| Aug 22, 2024 | 860.00 | 872.00 | 858.00 | 868.00 | 868.00 | 141,716 |
| Aug 21, 2024 | 843.50 | 862.50 | 843.50 | 860.00 | 860.00 | 348,351 |
| Aug 20, 2024 | 860.00 | 863.00 | 852.50 | 854.00 | 854.00 | 183,625 |
| Aug 19, 2024 | 845.00 | 860.50 | 827.50 | 860.50 | 860.50 | 205,431 |
| Aug 16, 2024 | 840.00 | 849.50 | 834.00 | 841.00 | 841.00 | 200,475 |
| Aug 15, 2024 | 841.00 | 854.50 | 835.50 | 839.00 | 839.00 | 249,140 |
| Aug 14, 2024 | 807.00 | 840.76 | 807.00 | 840.00 | 840.00 | 382,016 |
| Aug 13, 2024 | 807.00 | 824.00 | 798.00 | 820.00 | 820.00 | 212,235 |
| Aug 12, 2024 | 823.00 | 825.50 | 808.00 | 815.50 | 815.50 | 145,964 |
| Aug 09, 2024 | 807.00 | 832.00 | 794.50 | 820.00 | 820.00 | 224,857 |
| Aug 08, 2024 | 798.00 | 804.50 | 787.50 | 799.50 | 799.50 | 333,597 |
| Aug 07, 2024 | 819.50 | 819.50 | 800.50 | 807.50 | 807.50 | 296,431 |
| Aug 06, 2024 | 796.00 | 816.00 | 793.50 | 804.00 | 804.00 | 331,779 |
| Aug 05, 2024 | 828.50 | 829.00 | 780.50 | 797.50 | 797.50 | 428,209 |
| Aug 02, 2024 | 835.00 | 835.00 | 809.00 | 823.00 | 823.00 | 362,344 |
| Aug 01, 2024 | 804.00 | 833.00 | 804.00 | 818.50 | 818.50 | 419,388 |
| Jul 31, 2024 | 810.00 | 820.00 | 803.00 | 806.50 | 806.50 | 441,616 |
| Jul 30, 2024 | 776.50 | 807.50 | 776.50 | 805.50 | 805.50 | 264,099 |
| Jul 29, 2024 | 784.50 | 808.00 | 784.50 | 800.50 | 800.50 | 396,630 |
| Jul 26, 2024 | 765.50 | 797.00 | 765.50 | 789.00 | 789.00 | 300,600 |
| Jul 25, 2024 | 776.00 | 782.50 | 768.00 | 772.50 | 772.50 | 457,586 |
| Jul 24, 2024 | 780.00 | 793.50 | 777.50 | 782.00 | 782.00 | 285,888 |
| Jul 23, 2024 | 795.50 | 804.50 | 787.50 | 790.00 | 790.00 | 383,057 |
| Jul 22, 2024 | 801.00 | 817.00 | 801.00 | 801.00 | 801.00 | 238,611 |
| Jul 19, 2024 | 835.00 | 835.00 | 804.00 | 806.50 | 806.50 | 171,565 |
| Jul 18, 2024 | 813.50 | 829.50 | 813.50 | 822.00 | 822.00 | 412,114 |
| Jul 17, 2024 | 803.00 | 816.50 | 803.00 | 810.00 | 810.00 | 383,013 |
| Jul 16, 2024 | 814.00 | 826.50 | 812.50 | 815.00 | 815.00 | 481,618 |
| Jul 15, 2024 | 809.50 | 823.50 | 802.50 | 817.00 | 817.00 | 291,297 |
| Jul 12, 2024 | 823.00 | 823.00 | 800.00 | 809.00 | 809.00 | 524,159 |
| Jul 11, 2024 | 800.00 | 808.00 | 790.00 | 807.00 | 807.00 | 632,674 |
| Jul 10, 2024 | 794.00 | 802.00 | 770.00 | 797.50 | 797.50 | 414,553 |
| Jul 09, 2024 | 795.50 | 804.50 | 782.50 | 788.00 | 788.00 | 717,155 |
| Jul 08, 2024 | 791.00 | 799.00 | 785.50 | 795.00 | 795.00 | 670,290 |
| Jul 05, 2024 | 760.50 | 798.21 | 760.50 | 791.00 | 791.00 | 526,828 |
| Jul 04, 2024 | 808.50 | 808.50 | 775.50 | 776.00 | 776.00 | 377,098 |
| Jul 04, 2024 | 10 Dividend | |||||
| Jul 03, 2024 | 766.00 | 791.50 | 764.00 | 791.50 | 781.50 | 236,440 |
| Jul 02, 2024 | 792.50 | 793.00 | 766.00 | 769.50 | 759.78 | 278,535 |
| Jul 01, 2024 | 790.50 | 807.00 | 774.00 | 774.00 | 764.22 | 328,954 |
| Jun 28, 2024 | 755.50 | 771.50 | 744.50 | 769.50 | 759.78 | 1,004,033 |
| Jun 27, 2024 | 772.00 | 789.00 | 769.50 | 782.00 | 772.12 | 356,290 |
| Jun 26, 2024 | 799.50 | 811.00 | 775.50 | 775.50 | 765.70 | 769,811 |
| Jun 25, 2024 | 784.00 | 804.50 | 784.00 | 800.00 | 789.89 | 587,226 |
| Jun 24, 2024 | 810.50 | 810.50 | 789.00 | 803.50 | 793.35 | 1,012,468 |
| Jun 21, 2024 | 812.00 | 830.00 | 790.00 | 798.00 | 787.92 | 1,358,825 |
| Jun 20, 2024 | 805.50 | 813.50 | 801.50 | 813.50 | 803.22 | 471,422 |
| Jun 19, 2024 | 794.50 | 812.00 | 794.50 | 797.50 | 787.42 | 377,822 |
| Jun 18, 2024 | 807.50 | 815.00 | 794.00 | 807.50 | 797.30 | 331,770 |
| Jun 17, 2024 | 783.00 | 805.50 | 778.50 | 800.00 | 789.89 | 345,355 |
| Jun 14, 2024 | 792.50 | 798.50 | 789.00 | 798.00 | 787.92 | 689,900 |
| Jun 13, 2024 | 809.50 | 809.50 | 784.50 | 794.00 | 783.97 | 1,381,812 |
| Jun 12, 2024 | 815.00 | 823.50 | 773.50 | 793.50 | 783.47 | 883,530 |
| Jun 11, 2024 | 863.00 | 863.00 | 823.00 | 828.00 | 817.54 | 361,896 |
| Jun 10, 2024 | 850.50 | 850.50 | 815.00 | 838.50 | 827.91 | 357,816 |
| Jun 07, 2024 | 865.50 | 881.50 | 846.50 | 846.50 | 835.81 | 362,970 |
| Jun 06, 2024 | 891.50 | 898.00 | 878.48 | 878.50 | 867.40 | 235,765 |
| Jun 05, 2024 | 909.00 | 912.00 | 883.00 | 891.00 | 879.74 | 229,506 |
| Jun 04, 2024 | 910.00 | 918.00 | 897.00 | 897.00 | 885.67 | 929,805 |
| Jun 03, 2024 | 915.00 | 915.00 | 901.50 | 913.00 | 901.46 | 372,866 |
| May 31, 2024 | 884.50 | 900.00 | 884.50 | 900.00 | 888.63 | 934,192 |
| May 30, 2024 | 878.00 | 910.50 | 866.50 | 901.00 | 889.62 | 1,163,958 |
| May 29, 2024 | 913.50 | 913.50 | 875.00 | 883.50 | 872.34 | 338,185 |
| May 28, 2024 | 885.50 | 898.50 | 878.00 | 893.50 | 882.21 | 379,560 |
| May 24, 2024 | 869.00 | 884.50 | 869.00 | 883.50 | 872.34 | 297,850 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.