Safestore Holdings plc SAFE
LSE · United Kingdom · Finance
GBp 504.00-21.50 (-4.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 504.00 | -4.09% | GBp 514.00 | GBp 517.00 | GBp 500.50 | 1.24M |
| 2026-09-30 | GBp 525.50 | 0.00% | GBp 526.50 | GBp 532.50 | GBp 520.50 | 531.95K |
| 2026-09-29 | GBp 525.50 | +0.19% | GBp 520.50 | GBp 531.50 | GBp 520.50 | 434.16K |
| 2026-09-28 | GBp 524.50 | +0.48% | GBp 535.50 | GBp 538.00 | GBp 524.50 | 317.70K |
| 2026-09-25 | GBp 522.00 | -0.48% | GBp 524.00 | GBp 530.00 | GBp 521.50 | 395.86K |
| 2026-09-24 | GBp 524.50 | -0.19% | GBp 515.00 | GBp 527.68 | GBp 515.00 | 1.53M |
| 2026-09-23 | GBp 525.50 | -1.31% | GBp 526.00 | GBp 537.00 | GBp 524.00 | 514.45K |
| 2026-09-22 | GBp 532.50 | -0.47% | GBp 526.00 | GBp 539.00 | GBp 526.00 | 309.81K |
| 2026-09-21 | GBp 535.00 | +0.94% | GBp 542.00 | GBp 542.00 | GBp 527.50 | 1.16M |
| 2026-09-18 | GBp 530.00 | -1.21% | GBp 548.00 | GBp 548.00 | GBp 528.50 | 1.41M |
| 2026-09-17 | GBp 536.50 | +1.80% | GBp 518.50 | GBp 536.50 | GBp 518.50 | 1.23M |
| 2026-09-16 | GBp 527.00 | -1.40% | GBp 525.00 | GBp 539.36 | GBp 509.50 | 565.56K |
| 2026-09-15 | GBp 534.50 | +0.28% | GBp 530.50 | GBp 539.50 | GBp 530.00 | 604.02K |
| 2026-09-14 | GBp 533.00 | -1.39% | GBp 539.00 | GBp 545.00 | GBp 533.00 | 353.06K |
| 2026-09-11 | GBp 540.50 | -0.37% | GBp 544.50 | GBp 556.50 | GBp 540.00 | 586.20K |
| 2026-09-10 | GBp 542.50 | +0.46% | GBp 538.00 | GBp 548.00 | GBp 538.00 | 582.69K |
| 2026-09-09 | GBp 540.00 | -1.91% | GBp 560.00 | GBp 560.00 | GBp 540.00 | 2.38M |
| 2026-09-08 | GBp 550.50 | -1.70% | GBp 551.50 | GBp 563.00 | GBp 550.50 | 340.08K |
| 2026-09-07 | GBp 560.00 | -0.88% | GBp 577.50 | GBp 577.50 | GBp 556.50 | 337.75K |
| 2026-09-04 | GBp 565.00 | +1.35% | GBp 558.50 | GBp 567.04 | GBp 551.50 | 740.14K |
| 2026-09-03 | GBp 557.50 | -3.04% | GBp 561.50 | GBp 578.00 | GBp 556.50 | 1.64M |
| 2026-09-02 | GBp 575.00 | -0.52% | GBp 574.50 | GBp 579.00 | GBp 568.00 | 539.18K |
| 2026-09-01 | GBp 578.00 | -1.70% | GBp 579.00 | GBp 589.00 | GBp 563.00 | 456.43K |
| 2026-08-28 | GBp 588.00 | -0.68% | GBp 582.50 | GBp 595.50 | GBp 582.50 | 708.70K |
| 2026-08-27 | GBp 592.00 | -1.58% | GBp 602.00 | GBp 609.00 | GBp 589.00 | 262.62K |
| 2026-08-26 | GBp 601.50 | -1.07% | GBp 623.00 | GBp 623.00 | GBp 598.55 | 281.94K |
| 2026-08-25 | GBp 608.00 | +0.58% | GBp 605.00 | GBp 620.00 | GBp 600.50 | 248.97K |
| 2026-08-24 | GBp 604.50 | +0.25% | GBp 615.00 | GBp 615.00 | GBp 600.00 | 263.45K |
| 2026-08-21 | GBp 603.00 | +0.42% | GBp 602.00 | GBp 606.00 | GBp 595.00 | 307.98K |
| 2026-08-20 | GBp 600.50 | +0.67% | GBp 612.50 | GBp 612.50 | GBp 591.50 | 370.81K |
| 2026-08-19 | GBp 596.50 | -2.45% | GBp 570.00 | GBp 598.00 | GBp 554.50 | 728.38K |
| 2026-08-18 | GBp 611.50 | -0.49% | GBp 629.50 | GBp 629.50 | GBp 606.00 | 214.85K |
| 2026-08-17 | GBp 614.50 | -2.54% | GBp 630.00 | GBp 632.00 | GBp 614.50 | 785.21K |
| 2026-08-14 | GBp 630.50 | +0.88% | GBp 636.00 | GBp 636.00 | GBp 613.50 | 480.23K |
| 2026-08-13 | GBp 625.00 | +1.05% | GBp 623.00 | GBp 628.00 | GBp 617.00 | 230.79K |
| 2026-08-12 | GBp 618.50 | -0.32% | GBp 609.00 | GBp 620.50 | GBp 609.00 | 281.98K |
| 2026-08-11 | GBp 620.50 | +0.65% | GBp 620.00 | GBp 626.00 | GBp 613.00 | 392.24K |
| 2026-08-10 | GBp 616.50 | -1.60% | GBp 643.00 | GBp 643.00 | GBp 616.50 | 234.92K |
| 2026-08-07 | GBp 626.50 | -0.32% | GBp 631.50 | GBp 643.00 | GBp 620.50 | 303.98K |
| 2026-08-06 | GBp 628.50 | -1.41% | GBp 621.00 | GBp 643.50 | GBp 621.00 | 344.62K |
| 2026-08-05 | GBp 637.50 | +1.43% | GBp 627.00 | GBp 639.50 | GBp 623.50 | 390.82K |
| 2026-08-04 | GBp 628.50 | +0.88% | GBp 623.50 | GBp 630.50 | GBp 617.50 | 267.40K |
| 2026-08-03 | GBp 623.00 | +1.22% | GBp 624.50 | GBp 626.50 | GBp 615.50 | 353.55K |
| 2026-07-31 | GBp 615.50 | 0.00% | GBp 612.00 | GBp 618.00 | GBp 609.00 | 353.90K |
| 2026-07-30 | GBp 615.50 | -0.40% | GBp 623.00 | GBp 624.00 | GBp 610.00 | 299.82K |
| 2026-07-29 | GBp 618.00 | -0.48% | GBp 628.00 | GBp 628.00 | GBp 608.00 | 2.04M |
| 2026-07-28 | GBp 621.00 | -0.16% | GBp 623.50 | GBp 627.00 | GBp 617.00 | 335.11K |
| 2026-07-27 | GBp 622.00 | +1.06% | GBp 607.00 | GBp 626.00 | GBp 607.00 | 294.92K |
| 2026-07-24 | GBp 615.50 | +0.49% | GBp 613.50 | GBp 627.00 | GBp 605.00 | 817.77K |
| 2026-07-23 | GBp 612.50 | +0.82% | GBp 613.50 | GBp 629.00 | GBp 606.00 | 1.21M |
| 2026-07-22 | GBp 607.50 | +0.08% | GBp 601.00 | GBp 611.50 | GBp 601.00 | 584.64K |
| 2026-07-21 | GBp 607.00 | +0.08% | GBp 603.00 | GBp 608.50 | GBp 600.50 | 297.25K |
| 2026-07-20 | GBp 606.50 | +0.58% | GBp 622.00 | GBp 629.50 | GBp 597.00 | 480.27K |
| 2026-07-17 | GBp 603.00 | -1.39% | GBp 603.50 | GBp 616.50 | GBp 603.00 | 422.21K |
| 2026-07-16 | GBp 611.50 | +2.43% | GBp 611.50 | GBp 611.50 | GBp 594.50 | 644.51K |
| 2026-07-15 | GBp 597.00 | +0.76% | GBp 591.50 | GBp 600.00 | GBp 587.50 | 348.38K |
| 2026-07-14 | GBp 592.50 | -1.41% | GBp 595.50 | GBp 600.00 | GBp 586.00 | 265.99K |
| 2026-07-13 | GBp 601.00 | +0.17% | GBp 592.50 | GBp 607.00 | GBp 592.50 | 431.57K |
| 2026-07-10 | GBp 600.00 | +0.76% | GBp 609.50 | GBp 609.50 | GBp 593.50 | 290.97K |
| 2026-07-09 | GBp 595.50 | +1.45% | GBp 587.00 | GBp 597.00 | GBp 585.50 | 767.57K |
| 2026-07-08 | GBp 587.00 | -3.22% | GBp 611.50 | GBp 611.50 | GBp 580.00 | 2.81M |
| 2026-07-07 | GBp 606.50 | +0.58% | GBp 614.00 | GBp 614.00 | GBp 599.00 | 438.11K |
| 2026-07-06 | GBp 603.00 | -0.82% | GBp 600.00 | GBp 610.50 | GBp 597.50 | 427.60K |
| 2026-07-03 | GBp 608.00 | -0.98% | GBp 629.00 | GBp 629.00 | GBp 600.43 | 230.89K |
| 2026-07-02 | GBp 614.00 | +0.33% | GBp 596.50 | GBp 616.50 | GBp 593.50 | 542.17K |
| 2026-07-01 | GBp 612.00 | -0.16% | GBp 618.00 | GBp 618.00 | GBp 601.50 | 571.05K |
| 2026-06-30 | GBp 613.00 | -0.08% | GBp 636.50 | GBp 636.50 | GBp 612.00 | 803.32K |
| 2026-06-29 | GBp 613.50 | -1.13% | GBp 621.50 | GBp 625.00 | GBp 613.50 | 509.35K |
| 2026-06-26 | GBp 620.50 | -0.72% | GBp 625.50 | GBp 629.00 | GBp 613.50 | 234.88K |
| 2026-06-25 | GBp 625.00 | +1.63% | GBp 624.00 | GBp 634.50 | GBp 616.00 | 1.42M |
| 2026-06-24 | GBp 615.00 | +5.67% | GBp 592.50 | GBp 620.50 | GBp 585.50 | 714.88K |
| 2026-06-23 | GBp 582.00 | -1.77% | GBp 587.00 | GBp 592.00 | GBp 578.70 | 2.67M |
| 2026-06-22 | GBp 592.50 | -0.17% | GBp 598.50 | GBp 598.50 | GBp 580.37 | 923.23K |
| 2026-06-19 | GBp 593.50 | -0.59% | GBp 595.00 | GBp 600.50 | GBp 583.80 | 2.24M |
| 2026-06-18 | GBp 597.00 | -2.85% | GBp 605.00 | GBp 614.50 | GBp 588.79 | 768.49K |
| 2026-06-17 | GBp 614.50 | +0.41% | GBp 621.00 | GBp 621.00 | GBp 607.50 | 440.50K |
| 2026-06-16 | GBp 612.00 | +1.32% | GBp 602.00 | GBp 612.00 | GBp 596.00 | 891.62K |
| 2026-06-15 | GBp 604.00 | -1.63% | GBp 614.00 | GBp 631.00 | GBp 599.00 | 732.72K |
| 2026-06-12 | GBp 614.00 | +1.32% | GBp 596.00 | GBp 621.50 | GBp 596.00 | 702.96K |
| 2026-06-11 | GBp 606.00 | -4.11% | GBp 606.00 | GBp 625.00 | GBp 603.00 | 948.97K |
| 2026-06-10 | GBp 632.00 | +2.76% | GBp 610.00 | GBp 636.00 | GBp 610.00 | 484.49K |
| 2026-06-09 | GBp 615.00 | +0.65% | GBp 599.00 | GBp 626.00 | GBp 599.00 | 359.46K |
| 2026-06-08 | GBp 611.00 | -0.49% | GBp 598.50 | GBp 619.00 | GBp 598.50 | 1.81M |
| 2026-06-05 | GBp 614.00 | -2.62% | GBp 645.00 | GBp 645.00 | GBp 608.82 | 545.34K |
| 2026-06-04 | GBp 630.50 | +1.61% | GBp 610.00 | GBp 631.50 | GBp 610.00 | 187.05K |
| 2026-06-03 | GBp 620.50 | -0.64% | GBp 632.00 | GBp 632.00 | GBp 619.00 | 342.28K |
| 2026-06-02 | GBp 624.50 | -0.64% | GBp 642.50 | GBp 642.50 | GBp 623.50 | 414.79K |
| 2026-06-01 | GBp 628.50 | -2.10% | GBp 636.50 | GBp 647.00 | GBp 626.76 | 426.19K |
| 2026-05-29 | GBp 642.00 | -0.85% | GBp 660.50 | GBp 660.50 | GBp 640.00 | 1.78M |
| 2026-05-28 | GBp 647.50 | +0.31% | GBp 643.00 | GBp 656.50 | GBp 639.50 | 1.33M |