Safestore Holdings plc SAFE
LSE · Birleşik Krallık · Finans
GBp 504,00-21,50 (-%4,09)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |