Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
06/07/2023 872.50p 872.50p 835.00p 836.50p 531967
05/07/2023 856.00p 881.50p 856.00p 881.50p 392237
04/07/2023 869.50p 878.50p 844.50p 876.50p 310767
03/07/2023 872.00p 872.00p 844.50p 855.00p 176417
30/06/2023 850.00p 867.50p 840.50p 849.00p 199575
29/06/2023 849.50p 852.00p 833.00p 840.50p 231545
28/06/2023 833.50p 863.00p 825.50p 850.00p 694551
27/06/2023 838.00p 842.50p 829.50p 831.50p 293659
26/06/2023 825.50p 832.50p 806.50p 831.50p 203744
23/06/2023 844.00p 851.00p 821.67p 825.50p 205405
22/06/2023 850.00p 864.00p 841.00p 850.00p 334887
21/06/2023 872.00p 880.00p 827.50p 860.00p 585417
20/06/2023 898.50p 901.00p 884.70p 888.50p 192826
19/06/2023 903.00p 930.50p 889.00p 896.50p 136482
16/06/2023 901.50p 934.00p 891.50p 923.00p 1103034
15/06/2023 921.00p 921.00p 888.00p 899.50p 496427
14/06/2023 955.50p 962.00p 900.00p 913.50p 598195
13/06/2023 935.00p 947.55p 930.50p 931.50p 606148
12/06/2023 961.50p 973.00p 945.00p 945.00p 218686
09/06/2023 957.00p 958.00p 939.00p 958.00p 126399
08/06/2023 984.50p 984.50p 952.00p 959.00p 156682
07/06/2023 987.50p 988.50p 963.00p 968.50p 204381
06/06/2023 962.50p 988.00p 962.50p 985.00p 190540
05/06/2023 1,000.00p 1,001.35p 977.00p 977.00p 253765
02/06/2023 951.00p 984.50p 949.69p 979.00p 589372
01/06/2023 960.50p 960.50p 929.50p 946.50p 247508
31/05/2023 922.50p 945.00p 916.00p 934.50p 578118
30/05/2023 934.00p 936.00p 905.61p 927.50p 266088
26/05/2023 940.00p 940.00p 913.25p 923.50p 170894
25/05/2023 965.00p 966.00p 918.50p 924.50p 315610
24/05/2023 940.00p 956.00p 936.00p 946.50p 248921
23/05/2023 964.00p 971.00p 946.00p 962.00p 410793
22/05/2023 970.00p 971.50p 940.00p 947.00p 261470
19/05/2023 939.00p 948.50p 932.00p 948.50p 221256
18/05/2023 975.00p 975.00p 934.50p 940.00p 147113
17/05/2023 940.00p 960.50p 940.00p 954.00p 148103
16/05/2023 962.50p 977.50p 947.00p 962.50p 219802
15/05/2023 949.50p 956.00p 927.50p 951.50p 471608
12/05/2023 950.00p 950.00p 926.50p 930.00p 188056
11/05/2023 962.50p 963.00p 937.50p 947.00p 94051
10/05/2023 959.00p 959.00p 930.00p 944.00p 169612
09/05/2023 980.00p 980.50p 930.50p 938.00p 414574
05/05/2023 955.00p 985.00p 955.00p 981.50p 227883
04/05/2023 980.50p 982.00p 961.50p 971.00p 173183
03/05/2023 1,000.00p 1,000.00p 969.50p 975.00p 415583
02/05/2023 998.00p 998.00p 973.50p 978.00p 181509
28/04/2023 990.00p 995.00p 969.50p 990.50p 336839
27/04/2023 959.00p 974.50p 955.15p 970.50p 286729
26/04/2023 929.50p 966.00p 929.00p 958.00p 277567
25/04/2023 953.50p 953.50p 934.00p 938.00p 216627
24/04/2023 954.00p 977.00p 950.00p 952.00p 792651
21/04/2023 955.50p 981.00p 955.50p 974.00p 214004
20/04/2023 980.00p 995.50p 974.00p 975.50p 293729
19/04/2023 985.50p 985.50p 959.00p 976.50p 246588
18/04/2023 1,029.00p 1,029.00p 990.50p 999.00p 314179
17/04/2023 1,014.00p 1,016.00p 999.00p 1,005.00p 185972
14/04/2023 1,011.00p 1,027.00p 996.00p 1,012.00p 352462
13/04/2023 995.00p 1,006.00p 991.50p 1,001.00p 289359
12/04/2023 1,000.00p 1,011.00p 985.50p 998.50p 443855
11/04/2023 981.50p 998.00p 973.51p 992.00p 490153
06/04/2023 925.50p 973.00p 925.50p 967.50p 268462
05/04/2023 939.00p 949.00p 931.00p 939.00p 330322
04/04/2023 957.00p 959.50p 945.00p 947.50p 315276
03/04/2023 944.50p 957.50p 937.50p 949.50p 356000
31/03/2023 948.00p 953.50p 936.00p 950.00p 486197
30/03/2023 934.00p 947.50p 927.00p 947.50p 394219
29/03/2023 898.00p 916.50p 890.50p 915.50p 235179
28/03/2023 925.00p 925.00p 880.80p 896.00p 357671
27/03/2023 912.00p 918.00p 897.00p 908.50p 185348
24/03/2023 924.00p 929.00p 889.50p 903.50p 568176
23/03/2023 939.50p 939.50p 908.50p 923.50p 191306
22/03/2023 930.00p 935.50p 907.01p 917.00p 285052
21/03/2023 948.00p 979.50p 937.50p 937.50p 396326
20/03/2023 955.00p 963.00p 922.50p 959.00p 456212
17/03/2023 972.50p 1,000.00p 938.50p 944.50p 1398822
16/03/2023 991.00p 991.00p 964.00p 982.00p 1198341
15/03/2023 932.50p 968.50p 929.00p 965.50p 452593
14/03/2023 933.00p 958.50p 929.00p 951.50p 233717
13/03/2023 954.50p 954.50p 911.00p 928.50p 255611
10/03/2023 933.00p 934.50p 903.00p 934.50p 384684
09/03/2023 960.00p 960.00p 933.50p 943.50p 291696
08/03/2023 970.00p 974.65p 958.00p 964.50p 138705
07/03/2023 1,012.00p 1,012.00p 975.50p 977.00p 177250
06/03/2023 991.00p 994.50p 973.00p 993.00p 248886
03/03/2023 993.00p 993.00p 977.00p 978.50p 435271
02/03/2023 978.50p 991.50p 957.50p 987.00p 361439
01/03/2023 1,016.00p 1,017.80p 989.00p 992.50p 301826
28/02/2023 1,005.00p 1,014.00p 999.50p 1,013.00p 496145
27/02/2023 1,001.00p 1,015.00p 993.00p 1,010.00p 1207988
24/02/2023 1,027.00p 1,028.00p 986.50p 993.00p 202193
23/02/2023 1,010.00p 1,034.00p 995.00p 1,013.00p 223499
22/02/2023 1,020.00p 1,021.20p 1,000.00p 1,002.00p 349219
21/02/2023 1,042.00p 1,072.00p 1,014.30p 1,025.00p 212881
20/02/2023 1,088.00p 1,088.00p 1,053.00p 1,060.00p 167616
17/02/2023 1,055.00p 1,075.00p 1,041.00p 1,061.00p 205143
16/02/2023 1,063.00p 1,082.00p 1,048.00p 1,062.00p 254117
15/02/2023 1,040.00p 1,068.00p 1,040.00p 1,053.00p 219161
14/02/2023 1,058.00p 1,068.00p 1,047.00p 1,052.00p 232465
13/02/2023 1,020.00p 1,053.00p 1,020.00p 1,052.00p 103612
10/02/2023 1,048.00p 1,053.00p 1,030.00p 1,035.00p 151907
09/02/2023 1,059.00p 1,068.00p 1,048.00p 1,048.00p 211351
08/02/2023 1,030.00p 1,069.00p 1,030.00p 1,053.00p 123168
07/02/2023 1,057.00p 1,063.00p 1,035.00p 1,044.00p 255385
06/02/2023 1,086.00p 1,086.00p 1,034.00p 1,060.00p 150331
03/02/2023 1,093.00p 1,093.00p 1,048.00p 1,066.00p 357222
02/02/2023 1,009.00p 1,075.00p 1,006.00p 1,074.00p 384457
01/02/2023 995.00p 1,020.00p 995.00p 1,004.00p 324324
31/01/2023 1,018.00p 1,025.00p 1,005.00p 1,006.00p 501938
30/01/2023 994.00p 1,026.00p 991.00p 1,025.00p 249307
27/01/2023 1,011.00p 1,018.00p 996.00p 1,013.00p 227972
26/01/2023 1,011.00p 1,020.00p 998.00p 1,004.00p 457566
25/01/2023 964.50p 1,002.00p 964.50p 997.00p 181650
24/01/2023 975.00p 1,008.00p 975.00p 980.50p 313244
23/01/2023 978.50p 1,005.88p 975.00p 993.00p 279603
20/01/2023 985.50p 1,006.00p 984.50p 1,004.00p 344779
19/01/2023 1,012.00p 1,025.00p 989.00p 994.00p 277550
18/01/2023 1,032.00p 1,038.00p 1,006.00p 1,006.00p 457216
17/01/2023 1,008.00p 1,018.00p 995.00p 1,003.00p 654541
16/01/2023 1,000.00p 1,007.00p 978.00p 1,000.00p 289891
13/01/2023 977.00p 986.50p 950.00p 982.00p 229854
12/01/2023 980.00p 980.50p 953.00p 977.50p 360141
11/01/2023 970.00p 970.00p 935.50p 957.50p 477219
10/01/2023 968.00p 973.00p 941.50p 941.50p 232762
09/01/2023 989.00p 989.00p 952.00p 966.50p 174217
06/01/2023 990.00p 990.00p 945.50p 964.50p 168853
05/01/2023 982.00p 990.50p 964.00p 966.00p 201026
04/01/2023 970.00p 994.00p 966.00p 987.00p 364599
03/01/2023 946.50p 980.00p 937.01p 967.00p 425015
30/12/2022 965.00p 965.00p 940.50p 945.00p 169583
29/12/2022 921.00p 950.00p 921.00p 950.00p 114781
28/12/2022 938.50p 946.00p 930.50p 935.00p 227368
23/12/2022 923.00p 939.50p 918.00p 939.50p 66265
22/12/2022 932.00p 937.76p 917.00p 926.50p 243549
21/12/2022 910.00p 940.50p 908.00p 939.00p 312494
20/12/2022 915.00p 927.00p 909.50p 913.00p 467046
19/12/2022 926.50p 940.00p 906.00p 938.00p 337657
16/12/2022 956.50p 956.50p 904.00p 918.00p 846576
15/12/2022 965.00p 967.00p 937.50p 961.50p 389420
14/12/2022 960.50p 960.50p 937.50p 948.50p 299211
13/12/2022 930.00p 972.50p 916.50p 944.50p 524334
12/12/2022 939.50p 944.50p 914.50p 928.00p 376575
09/12/2022 915.00p 939.50p 915.00p 938.50p 355123
08/12/2022 939.00p 945.00p 909.00p 927.00p 380851
07/12/2022 931.50p 941.50p 921.99p 939.00p 647326
06/12/2022 950.00p 954.50p 931.50p 931.50p 216924
05/12/2022 946.00p 969.99p 940.00p 948.50p 407140
02/12/2022 944.50p 960.50p 914.50p 950.00p 2921233
01/12/2022 938.50p 938.50p 917.00p 925.50p 819193
30/11/2022 914.00p 923.50p 907.00p 907.00p 895639
29/11/2022 895.00p 925.00p 895.00p 909.50p 863672
28/11/2022 936.50p 936.50p 898.50p 911.50p 428622
25/11/2022 943.50p 944.00p 915.25p 924.50p 180662
24/11/2022 940.50p 960.00p 927.26p 937.50p 699560
23/11/2022 944.00p 947.50p 907.00p 924.00p 832372
22/11/2022 946.50p 958.00p 935.00p 937.50p 196437
21/11/2022 961.50p 961.50p 936.00p 956.00p 383882
18/11/2022 959.50p 959.50p 932.00p 945.00p 1030039
17/11/2022 928.50p 950.00p 926.50p 938.00p 285629
16/11/2022 952.50p 958.00p 920.00p 936.50p 281434
15/11/2022 928.50p 968.50p 928.50p 951.00p 235635
14/11/2022 963.50p 964.50p 934.50p 950.00p 302264
11/11/2022 976.00p 1,010.00p 961.00p 961.00p 311194
10/11/2022 897.00p 969.00p 885.00p 961.50p 260616
09/11/2022 900.00p 903.50p 874.00p 903.50p 271659
08/11/2022 897.00p 901.00p 879.50p 896.00p 287848
07/11/2022 900.00p 916.50p 896.50p 904.00p 635579
04/11/2022 871.50p 911.00p 871.50p 901.50p 297385
03/11/2022 905.00p 908.50p 874.50p 884.50p 472798
02/11/2022 921.50p 937.00p 912.00p 919.50p 483986
01/11/2022 923.50p 945.00p 914.01p 929.50p 496573
31/10/2022 917.00p 920.50p 901.00p 903.50p 553703
28/10/2022 933.00p 940.50p 915.00p 918.50p 234531
27/10/2022 906.00p 945.50p 906.00p 936.50p 732520
26/10/2022 890.00p 918.50p 890.00p 915.50p 573670
25/10/2022 880.00p 907.50p 835.50p 904.50p 364161
24/10/2022 853.50p 867.50p 833.50p 853.50p 280193
21/10/2022 833.50p 857.00p 829.50p 842.00p 457478
20/10/2022 819.00p 852.50p 819.00p 848.50p 326177
19/10/2022 847.50p 865.00p 817.00p 826.00p 460447
18/10/2022 866.00p 874.50p 857.50p 865.00p 381760
17/10/2022 820.00p 868.50p 820.00p 859.50p 308066
14/10/2022 822.50p 835.50p 803.00p 830.00p 845361
13/10/2022 784.00p 830.50p 773.50p 799.00p 387571
12/10/2022 792.00p 812.00p 791.00p 795.00p 314716
11/10/2022 815.50p 829.00p 804.45p 813.00p 273093
10/10/2022 841.50p 852.00p 820.00p 822.50p 234868
07/10/2022 875.50p 875.50p 843.00p 847.50p 433054
06/10/2022 859.50p 866.50p 842.00p 859.00p 384091
05/10/2022 881.50p 881.50p 836.50p 849.50p 671672
04/10/2022 828.00p 868.50p 828.00p 868.50p 607512
03/10/2022 836.00p 849.50p 823.00p 845.00p 627644

*Close Price adjusted for both dividends and splits