Safestore Holdings (SAFE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestore Holdings

Date Open High Low Close* Volume
19/04/2024 760.00p 760.00p 735.50p 756.00p 165121
18/04/2024 728.50p 753.50p 724.50p 751.50p 175634
17/04/2024 742.50p 754.00p 738.50p 740.50p 205851
16/04/2024 739.50p 745.50p 731.50p 745.00p 461291
15/04/2024 737.50p 757.00p 737.50p 750.00p 379588
12/04/2024 760.50p 767.50p 748.50p 755.50p 263001
11/04/2024 724.50p 768.36p 723.50p 760.00p 360482
10/04/2024 753.00p 763.00p 727.00p 727.00p 321719
09/04/2024 745.50p 752.00p 739.00p 749.00p 383827
08/04/2024 743.00p 752.50p 732.00p 745.50p 187690
05/04/2024 749.00p 754.00p 736.50p 740.50p 137533
04/04/2024 737.50p 757.00p 736.50p 756.00p 134174
03/04/2024 730.00p 762.00p 730.00p 739.00p 206439
02/04/2024 756.50p 772.50p 742.00p 742.00p 264402
28/03/2024 755.50p 760.00p 744.00p 754.50p 508082
27/03/2024 754.00p 756.50p 747.50p 749.00p 214376
26/03/2024 759.00p 762.50p 747.00p 754.00p 388862
25/03/2024 764.50p 779.50p 752.00p 752.50p 206766
22/03/2024 773.50p 777.00p 759.00p 769.50p 261178
21/03/2024 755.00p 764.56p 752.00p 756.50p 281911
20/03/2024 740.00p 746.00p 740.00p 746.00p 144354
19/03/2024 740.00p 749.00p 737.00p 746.00p 254098
18/03/2024 737.50p 758.00p 737.00p 741.50p 159391
15/03/2024 736.00p 753.50p 726.50p 740.00p 836060
14/03/2024 757.00p 763.00p 737.00p 741.00p 318447
13/03/2024 770.00p 777.50p 757.00p 760.00p 385214
12/03/2024 779.00p 786.00p 760.00p 763.50p 436246
11/03/2024 778.00p 780.00p 763.50p 779.00p 205712
08/03/2024 769.50p 773.00p 749.50p 773.00p 1647032
07/03/2024 765.00p 773.00p 751.50p 759.50p 293000
06/03/2024 784.00p 784.50p 759.50p 778.50p 165287
05/03/2024 779.00p 779.00p 760.00p 762.00p 261597
04/03/2024 786.00p 790.94p 758.00p 764.00p 266212
01/03/2024 758.50p 789.50p 758.50p 786.00p 346624
29/02/2024 770.00p 776.00p 749.00p 764.50p 605757
28/02/2024 766.50p 770.00p 745.50p 756.50p 408018
27/02/2024 739.50p 770.50p 739.50p 765.00p 686041
26/02/2024 755.00p 766.50p 750.00p 759.50p 319374
23/02/2024 785.50p 785.50p 752.22p 761.50p 975003
22/02/2024 813.00p 816.50p 762.50p 767.00p 249566
21/02/2024 806.00p 820.50p 796.50p 796.50p 357652
20/02/2024 815.00p 815.00p 794.00p 809.50p 226222
19/02/2024 814.00p 819.50p 800.00p 815.00p 100047
16/02/2024 800.50p 828.50p 800.50p 812.50p 219592
15/02/2024 817.00p 829.50p 806.00p 819.50p 258842
14/02/2024 794.50p 815.50p 794.50p 809.50p 414337
13/02/2024 833.00p 837.50p 803.50p 810.00p 492664
12/02/2024 804.00p 827.50p 804.00p 827.50p 223615
09/02/2024 805.00p 816.00p 803.00p 810.00p 565126
08/02/2024 818.00p 821.50p 799.50p 801.50p 332156
07/02/2024 787.00p 804.50p 782.50p 804.50p 370231
06/02/2024 786.50p 794.50p 774.25p 787.50p 310556
05/02/2024 810.00p 814.50p 783.50p 785.50p 250513
02/02/2024 820.50p 826.49p 796.50p 798.50p 125409
01/02/2024 830.50p 832.50p 801.75p 810.00p 344898
31/01/2024 845.00p 845.00p 820.50p 828.00p 261886
30/01/2024 833.00p 837.50p 822.00p 822.00p 138929
29/01/2024 850.00p 850.00p 814.00p 827.00p 160363
26/01/2024 812.00p 832.00p 805.50p 827.50p 135079
25/01/2024 806.50p 816.50p 798.00p 815.50p 187974
24/01/2024 796.00p 816.50p 796.00p 807.00p 316595
23/01/2024 781.50p 807.50p 781.50p 791.50p 819368
22/01/2024 784.00p 802.50p 777.00p 798.00p 504899
19/01/2024 788.50p 788.50p 762.50p 766.00p 1028195
18/01/2024 762.50p 787.00p 762.50p 764.00p 351243
17/01/2024 834.00p 857.00p 773.00p 779.00p 439778
16/01/2024 838.00p 867.50p 832.00p 850.00p 178357
15/01/2024 864.50p 869.00p 851.50p 858.00p 168471
12/01/2024 858.00p 870.00p 853.50p 858.00p 172862
11/01/2024 872.00p 872.00p 834.00p 843.00p 341094
10/01/2024 846.00p 858.50p 836.00p 848.00p 156470
09/01/2024 870.00p 870.00p 845.00p 852.50p 218312
08/01/2024 862.00p 862.00p 831.00p 859.00p 242401
05/01/2024 845.00p 854.91p 835.50p 842.50p 188685
04/01/2024 869.00p 869.00p 846.00p 853.00p 156986
03/01/2024 877.00p 880.00p 849.50p 853.00p 402063
02/01/2024 885.00p 889.00p 867.00p 873.00p 213668
29/12/2023 893.50p 907.50p 883.50p 884.00p 166375
28/12/2023 906.00p 906.00p 884.00p 893.00p 282186
27/12/2023 875.00p 897.50p 875.00p 896.50p 411187
22/12/2023 887.00p 889.50p 850.00p 885.50p 88559
21/12/2023 871.00p 885.50p 865.50p 880.00p 173254
20/12/2023 866.50p 891.50p 861.50p 883.00p 576412
19/12/2023 873.00p 873.00p 851.50p 856.00p 537665
18/12/2023 846.50p 857.00p 831.00p 847.00p 125867
15/12/2023 865.50p 882.00p 850.00p 853.00p 1062039
14/12/2023 838.00p 865.50p 837.00p 865.50p 498302
13/12/2023 765.00p 792.00p 760.50p 788.50p 338705
12/12/2023 800.00p 803.50p 774.50p 775.00p 403320
11/12/2023 793.50p 800.50p 784.50p 800.50p 266635
08/12/2023 796.00p 802.50p 784.00p 791.50p 345471
07/12/2023 805.50p 817.00p 785.50p 797.00p 399277
06/12/2023 784.00p 813.50p 784.00p 805.00p 687252
05/12/2023 783.50p 810.50p 783.50p 798.00p 317396
04/12/2023 801.00p 805.50p 779.50p 789.00p 439151
01/12/2023 773.00p 789.50p 766.00p 788.50p 264412
30/11/2023 773.50p 795.50p 765.50p 765.50p 1306121
29/11/2023 744.00p 782.50p 744.00p 782.50p 261713
28/11/2023 761.50p 781.00p 749.50p 765.00p 382909
27/11/2023 756.00p 785.00p 756.00p 776.50p 102999
24/11/2023 772.50p 775.50p 764.00p 772.50p 84768
23/11/2023 786.50p 786.50p 761.00p 770.00p 211152
22/11/2023 760.50p 773.00p 757.50p 771.00p 293081
21/11/2023 792.50p 792.50p 754.50p 754.50p 233764
20/11/2023 775.00p 800.50p 768.50p 779.50p 157495
17/11/2023 784.00p 789.50p 774.00p 780.00p 332250
16/11/2023 773.50p 787.50p 765.00p 769.50p 223704
15/11/2023 790.00p 816.00p 773.50p 776.50p 405976
14/11/2023 745.50p 794.50p 737.50p 790.50p 331841
13/11/2023 730.00p 747.50p 730.00p 738.50p 1060835
10/11/2023 740.00p 755.00p 733.00p 737.00p 160534
09/11/2023 758.50p 769.00p 737.00p 756.00p 172784
08/11/2023 727.50p 749.00p 727.50p 734.50p 349001
07/11/2023 720.00p 748.50p 719.50p 740.00p 232464
06/11/2023 755.00p 764.50p 731.50p 732.00p 404313
03/11/2023 734.00p 757.50p 720.50p 755.00p 270314
02/11/2023 693.00p 735.50p 693.00p 731.00p 225556
01/11/2023 675.50p 689.50p 668.50p 689.50p 285419
31/10/2023 655.50p 686.50p 649.50p 683.50p 389742
30/10/2023 681.00p 686.00p 664.50p 668.50p 247506
27/10/2023 641.00p 672.00p 641.00p 670.00p 282165
26/10/2023 643.50p 660.50p 641.99p 656.50p 297977
25/10/2023 681.50p 681.50p 646.50p 653.00p 234144
24/10/2023 652.00p 683.00p 652.00p 669.00p 204208
23/10/2023 684.00p 684.00p 649.50p 668.50p 353973
20/10/2023 674.00p 680.00p 666.50p 671.00p 329156
19/10/2023 693.00p 705.50p 684.24p 684.50p 225515
18/10/2023 736.50p 736.50p 696.50p 700.00p 264633
17/10/2023 720.00p 722.00p 703.00p 718.50p 1425225
16/10/2023 720.00p 722.00p 698.00p 705.50p 310624
13/10/2023 716.00p 729.00p 705.50p 705.50p 219246
12/10/2023 740.00p 747.00p 719.00p 720.50p 180419
11/10/2023 738.50p 743.50p 727.00p 742.50p 405573
10/10/2023 731.50p 739.49p 713.50p 725.00p 511941
09/10/2023 748.50p 748.50p 717.50p 720.00p 337378
06/10/2023 744.00p 749.50p 714.50p 732.50p 241966
05/10/2023 726.00p 744.00p 726.00p 742.00p 299041
04/10/2023 710.00p 735.50p 701.50p 722.50p 459532
03/10/2023 725.00p 730.50p 714.00p 717.00p 307313
02/10/2023 756.00p 756.00p 723.50p 728.00p 1049957
29/09/2023 714.50p 746.25p 711.00p 736.00p 475235
28/09/2023 728.00p 735.95p 711.00p 715.00p 441017
27/09/2023 764.50p 764.50p 728.00p 735.50p 483084
26/09/2023 742.00p 766.50p 742.00p 759.50p 345887
25/09/2023 760.00p 784.50p 750.00p 758.00p 428212
22/09/2023 774.00p 780.00p 771.50p 771.50p 311549
21/09/2023 767.00p 795.50p 767.00p 782.50p 462647
20/09/2023 761.50p 803.00p 761.50p 785.00p 615454
19/09/2023 784.50p 784.50p 762.00p 767.00p 341012
18/09/2023 788.00p 798.50p 765.00p 770.00p 222702
15/09/2023 836.50p 836.50p 793.00p 794.00p 809430
14/09/2023 791.50p 831.99p 789.00p 825.50p 387043
13/09/2023 778.00p 799.00p 771.00p 796.00p 258157
12/09/2023 802.00p 809.50p 787.30p 794.00p 293250
11/09/2023 814.00p 816.00p 798.00p 805.00p 124033
08/09/2023 800.00p 813.00p 793.00p 805.50p 215827
07/09/2023 825.00p 851.50p 790.00p 804.00p 769749
06/09/2023 851.50p 871.50p 846.50p 861.50p 131459
05/09/2023 846.00p 865.00p 845.00p 855.00p 114194
04/09/2023 876.50p 876.50p 852.00p 852.00p 84035
01/09/2023 885.00p 885.00p 853.50p 857.50p 180073
31/08/2023 854.00p 873.50p 853.00p 864.50p 660629
30/08/2023 852.50p 874.00p 844.50p 864.50p 130546
29/08/2023 823.50p 866.50p 823.00p 857.50p 218975
25/08/2023 831.00p 850.00p 828.00p 838.00p 158033
24/08/2023 837.50p 853.38p 836.50p 840.00p 286272
23/08/2023 834.00p 839.50p 818.00p 835.50p 226571
22/08/2023 798.50p 819.50p 797.50p 819.50p 223299
21/08/2023 832.00p 832.00p 800.00p 804.00p 251792
18/08/2023 857.50p 857.50p 807.00p 816.50p 237755
17/08/2023 861.50p 861.50p 830.92p 834.50p 304180
16/08/2023 862.50p 862.50p 839.00p 848.00p 193519
15/08/2023 844.00p 845.00p 823.00p 840.00p 972262
14/08/2023 848.50p 858.50p 844.00p 844.00p 203425
11/08/2023 895.00p 895.00p 858.00p 859.50p 269953
10/08/2023 873.50p 888.00p 851.50p 878.50p 226780
09/08/2023 840.50p 867.50p 840.50p 861.00p 312963
08/08/2023 884.50p 884.50p 857.00p 859.50p 185243
07/08/2023 862.50p 887.00p 859.50p 865.00p 234040
04/08/2023 872.00p 886.50p 862.00p 870.00p 92827
03/08/2023 867.50p 879.00p 858.50p 873.50p 140344
02/08/2023 875.00p 881.50p 858.00p 869.50p 215656
01/08/2023 909.00p 909.00p 874.50p 879.50p 149380
31/07/2023 875.00p 892.00p 871.00p 886.00p 240593
28/07/2023 866.00p 885.00p 866.00p 880.00p 165318
27/07/2023 916.00p 916.00p 887.50p 892.50p 220707
26/07/2023 885.00p 919.50p 878.50p 894.50p 184905
25/07/2023 904.50p 912.50p 886.50p 896.50p 239264
24/07/2023 925.00p 925.00p 901.00p 908.00p 199754
21/07/2023 884.00p 907.50p 878.50p 904.00p 304815
20/07/2023 925.00p 932.50p 904.50p 906.00p 424784
19/07/2023 874.00p 914.00p 871.00p 907.50p 368647
18/07/2023 832.00p 861.50p 832.00p 858.00p 199681
17/07/2023 897.50p 897.50p 851.00p 851.00p 148846
14/07/2023 889.00p 889.00p 866.00p 878.00p 162892
13/07/2023 870.50p 872.00p 859.00p 865.50p 214414
12/07/2023 851.50p 876.00p 834.50p 864.00p 263372
11/07/2023 827.00p 837.50p 827.00p 837.50p 199994
10/07/2023 810.50p 839.50p 789.50p 830.00p 368088
07/07/2023 842.50p 847.00p 829.00p 836.00p 206816

*Close Price adjusted for both dividends and splits