Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/09/2022 806.00p 844.00p 786.00p 839.50p 664400
29/09/2022 800.00p 822.00p 777.50p 794.00p 450551
28/09/2022 801.50p 820.50p 744.50p 820.50p 1169143
27/09/2022 866.50p 866.50p 807.50p 807.50p 474171
26/09/2022 872.50p 878.00p 839.50p 851.00p 540225
23/09/2022 899.00p 901.50p 863.50p 883.00p 449005
22/09/2022 917.50p 922.00p 889.25p 893.50p 343580
21/09/2022 911.00p 935.00p 911.00p 927.50p 324133
20/09/2022 972.50p 984.50p 900.00p 919.50p 369172
19/09/2022 975.50p 995.00p 946.00p 985.00p 992441
16/09/2022 975.50p 995.00p 946.00p 985.00p 778650
15/09/2022 965.00p 980.00p 962.50p 968.50p 345548
14/09/2022 987.00p 1,001.00p 974.50p 978.50p 427338
13/09/2022 1,038.00p 1,038.00p 981.50p 982.00p 527484
12/09/2022 1,052.00p 1,052.00p 1,013.00p 1,025.00p 466415
09/09/2022 1,017.00p 1,030.80p 1,015.00p 1,028.00p 181252
08/09/2022 1,034.00p 1,043.00p 1,003.00p 1,018.00p 381080
07/09/2022 1,024.00p 1,041.00p 1,020.00p 1,031.00p 184806
06/09/2022 1,029.00p 1,046.00p 1,029.00p 1,033.00p 194438
05/09/2022 1,065.00p 1,073.00p 1,033.00p 1,035.00p 290535
02/09/2022 1,055.00p 1,083.00p 1,043.00p 1,074.00p 277739
01/09/2022 1,100.00p 1,100.00p 1,048.50p 1,056.00p 246263
31/08/2022 1,108.00p 1,116.00p 1,093.00p 1,104.00p 1564784
30/08/2022 1,105.00p 1,129.00p 1,096.00p 1,106.00p 297208
29/08/2022 1,111.00p 1,124.00p 1,104.00p 1,109.00p 244858
26/08/2022 1,111.00p 1,124.00p 1,104.00p 1,109.00p 244858
25/08/2022 1,106.00p 1,122.00p 1,096.00p 1,106.00p 150959
24/08/2022 1,073.00p 1,098.00p 1,067.00p 1,098.00p 268431
23/08/2022 1,115.00p 1,125.00p 1,077.00p 1,080.00p 251146
22/08/2022 1,115.00p 1,146.00p 1,113.00p 1,115.00p 176564
19/08/2022 1,173.00p 1,173.00p 1,133.00p 1,138.00p 123061
18/08/2022 1,135.00p 1,171.00p 1,135.00p 1,168.00p 165640
17/08/2022 1,152.00p 1,161.00p 1,146.00p 1,152.00p 141871
16/08/2022 1,180.00p 1,180.00p 1,140.00p 1,154.00p 181157
15/08/2022 1,161.00p 1,183.00p 1,156.00p 1,177.00p 190462
12/08/2022 1,137.00p 1,169.00p 1,132.00p 1,169.00p 296152
11/08/2022 1,151.00p 1,169.00p 1,141.00p 1,146.00p 196923
10/08/2022 1,130.00p 1,154.00p 1,099.00p 1,148.00p 220464
09/08/2022 1,108.00p 1,115.00p 1,083.00p 1,096.00p 198028
08/08/2022 1,101.00p 1,117.50p 1,088.00p 1,112.00p 360881
05/08/2022 1,114.00p 1,135.00p 1,084.00p 1,084.00p 154240
04/08/2022 1,116.00p 1,137.00p 1,113.00p 1,123.00p 194299
03/08/2022 1,105.00p 1,126.00p 1,098.00p 1,120.00p 562039
02/08/2022 1,100.00p 1,127.00p 1,100.00p 1,110.00p 198423
01/08/2022 1,120.00p 1,138.00p 1,113.00p 1,116.00p 162660
29/07/2022 1,146.00p 1,148.00p 1,122.99p 1,140.00p 299109
28/07/2022 1,096.00p 1,124.00p 1,087.00p 1,123.00p 181222
27/07/2022 1,126.00p 1,130.00p 1,088.00p 1,088.00p 416598
26/07/2022 1,122.00p 1,129.00p 1,114.00p 1,118.00p 201930
25/07/2022 1,160.00p 1,160.00p 1,116.00p 1,120.00p 164081
22/07/2022 1,104.00p 1,145.00p 1,104.00p 1,143.00p 209716
21/07/2022 1,080.00p 1,117.00p 1,080.00p 1,111.00p 229734
20/07/2022 1,098.00p 1,120.00p 1,094.00p 1,102.00p 158460
19/07/2022 1,060.00p 1,100.00p 1,060.00p 1,091.00p 1274589
18/07/2022 1,079.00p 1,095.00p 1,072.00p 1,082.00p 1244536
15/07/2022 1,060.00p 1,082.00p 1,060.00p 1,080.00p 139995
14/07/2022 1,071.00p 1,085.00p 1,045.00p 1,062.00p 216541
13/07/2022 1,080.00p 1,084.00p 1,048.00p 1,075.00p 334584
12/07/2022 1,055.00p 1,069.00p 1,042.00p 1,058.00p 344554
11/07/2022 1,045.00p 1,067.00p 1,045.00p 1,055.00p 226342
08/07/2022 1,071.00p 1,077.00p 1,056.00p 1,068.00p 433274
07/07/2022 1,079.00p 1,089.00p 1,065.00p 1,072.00p 435733
06/07/2022 1,066.00p 1,087.04p 1,059.00p 1,072.00p 531376
05/07/2022 1,057.00p 1,064.00p 1,034.00p 1,043.00p 264992
04/07/2022 1,039.00p 1,047.00p 1,022.00p 1,036.00p 756404
01/07/2022 1,051.00p 1,059.00p 1,009.00p 1,029.00p 318393
30/06/2022 1,066.00p 1,074.00p 1,040.00p 1,061.00p 524036
29/06/2022 1,098.00p 1,098.00p 1,056.00p 1,076.00p 400942
28/06/2022 1,085.00p 1,106.00p 1,068.00p 1,102.00p 500724
27/06/2022 1,089.00p 1,090.00p 1,076.00p 1,087.00p 1387350
24/06/2022 1,051.00p 1,084.00p 1,044.00p 1,084.00p 1279800
23/06/2022 1,062.00p 1,063.00p 1,042.00p 1,048.00p 356751
22/06/2022 1,075.00p 1,075.00p 1,034.00p 1,062.00p 317450
21/06/2022 1,051.00p 1,087.00p 1,037.00p 1,051.00p 262302
20/06/2022 1,052.00p 1,068.00p 1,042.00p 1,042.00p 235553
17/06/2022 1,043.00p 1,063.00p 1,030.00p 1,050.00p 918565
16/06/2022 1,045.00p 1,055.00p 1,018.00p 1,035.00p 768170
15/06/2022 1,027.00p 1,049.00p 1,025.00p 1,045.00p 416965
14/06/2022 1,008.00p 1,034.00p 1,001.00p 1,015.00p 465797
13/06/2022 1,039.00p 1,043.00p 1,004.00p 1,016.00p 318679
10/06/2022 1,054.00p 1,066.00p 1,036.00p 1,042.00p 275281
09/06/2022 1,076.00p 1,085.00p 1,063.00p 1,063.00p 335587
08/06/2022 1,110.00p 1,110.00p 1,073.00p 1,081.00p 232583
07/06/2022 1,116.00p 1,117.00p 1,090.00p 1,104.00p 631348
06/06/2022 1,129.00p 1,132.00p 1,088.00p 1,115.00p 456313
03/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
02/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
01/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
31/05/2022 1,164.00p 1,164.00p 1,125.00p 1,138.00p 914323
30/05/2022 1,136.00p 1,142.00p 1,129.00p 1,138.00p 329659
27/05/2022 1,132.00p 1,132.00p 1,116.00p 1,124.00p 161631
26/05/2022 1,087.00p 1,122.00p 1,087.00p 1,113.00p 430267
25/05/2022 1,111.00p 1,125.00p 1,104.00p 1,104.00p 251071
24/05/2022 1,091.00p 1,124.00p 1,084.00p 1,102.00p 784651
23/05/2022 1,099.00p 1,100.00p 1,078.00p 1,099.00p 222549
20/05/2022 1,070.00p 1,082.00p 1,063.00p 1,071.00p 504422
19/05/2022 1,060.00p 1,067.00p 1,033.00p 1,062.00p 373430
18/05/2022 1,077.00p 1,088.00p 1,063.00p 1,064.00p 199652
17/05/2022 1,077.00p 1,090.00p 1,072.00p 1,076.00p 1055287
16/05/2022 1,084.00p 1,093.91p 1,069.00p 1,072.00p 306056
13/05/2022 1,055.00p 1,080.00p 1,047.00p 1,080.00p 470807
12/05/2022 1,028.00p 1,044.00p 1,024.00p 1,035.00p 390940
11/05/2022 1,040.00p 1,065.00p 1,032.00p 1,053.00p 550852
10/05/2022 1,080.00p 1,080.00p 1,050.00p 1,051.00p 335565
09/05/2022 1,155.00p 1,155.00p 1,054.00p 1,062.00p 462509
06/05/2022 1,158.00p 1,184.00p 1,120.00p 1,132.00p 335548
05/05/2022 1,189.00p 1,211.00p 1,179.00p 1,191.00p 221417
04/05/2022 1,225.00p 1,225.00p 1,173.00p 1,181.00p 601312
03/05/2022 1,253.00p 1,262.00p 1,212.00p 1,217.00p 526840
02/05/2022 1,262.00p 1,294.00p 1,260.00p 1,260.00p 625300
29/04/2022 1,262.00p 1,294.00p 1,260.00p 1,260.00p 625300
28/04/2022 1,316.00p 1,316.00p 1,277.00p 1,278.00p 303748
27/04/2022 1,297.00p 1,305.00p 1,282.00p 1,295.00p 314758
26/04/2022 1,308.00p 1,322.00p 1,298.00p 1,301.00p 249505
25/04/2022 1,279.00p 1,310.00p 1,279.00p 1,302.00p 209858
22/04/2022 1,310.00p 1,323.10p 1,303.00p 1,307.00p 302669
21/04/2022 1,322.00p 1,348.00p 1,321.00p 1,324.00p 254396
20/04/2022 1,328.00p 1,335.00p 1,314.00p 1,319.00p 408940
19/04/2022 1,339.00p 1,356.00p 1,311.00p 1,321.00p 284709
18/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
15/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
14/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
13/04/2022 1,314.00p 1,336.00p 1,298.60p 1,319.00p 514815
12/04/2022 1,360.00p 1,385.00p 1,299.00p 1,310.00p 503375
11/04/2022 1,363.00p 1,414.00p 1,363.00p 1,395.00p 258162
08/04/2022 1,399.00p 1,423.00p 1,382.00p 1,389.00p 488833
07/04/2022 1,374.00p 1,408.00p 1,360.00p 1,398.00p 382860
06/04/2022 1,355.00p 1,375.00p 1,351.00p 1,372.00p 398611
05/04/2022 1,323.00p 1,360.00p 1,320.00p 1,358.00p 494229
04/04/2022 1,346.00p 1,351.00p 1,320.00p 1,320.00p 245604
01/04/2022 1,353.00p 1,361.00p 1,340.00p 1,340.00p 277799
31/03/2022 1,332.00p 1,354.00p 1,332.00p 1,340.00p 572290
30/03/2022 1,334.00p 1,340.00p 1,321.00p 1,335.00p 323626
29/03/2022 1,333.00p 1,336.00p 1,317.00p 1,335.00p 206763
28/03/2022 1,313.00p 1,331.00p 1,300.00p 1,331.00p 164378
25/03/2022 1,249.00p 1,306.00p 1,245.00p 1,306.00p 162626
24/03/2022 1,277.00p 1,290.00p 1,270.00p 1,272.00p 270193
23/03/2022 1,288.00p 1,315.00p 1,262.00p 1,264.00p 338350
22/03/2022 1,267.00p 1,324.00p 1,264.00p 1,321.00p 222448
21/03/2022 1,286.00p 1,293.00p 1,253.65p 1,270.00p 201279
18/03/2022 1,295.00p 1,298.00p 1,269.00p 1,298.00p 1206633
17/03/2022 1,300.00p 1,304.00p 1,276.79p 1,295.00p 378371
16/03/2022 1,247.00p 1,296.00p 1,247.00p 1,280.00p 785759
15/03/2022 1,239.00p 1,255.00p 1,239.00p 1,245.00p 265463
14/03/2022 1,212.00p 1,261.24p 1,212.00p 1,248.00p 388552
11/03/2022 1,220.00p 1,262.00p 1,219.00p 1,235.00p 339826
10/03/2022 1,223.00p 1,249.00p 1,213.00p 1,219.00p 243798
09/03/2022 1,201.00p 1,235.00p 1,178.00p 1,223.00p 303125
08/03/2022 1,142.00p 1,214.00p 1,142.00p 1,204.00p 470959
07/03/2022 1,145.00p 1,180.00p 1,109.00p 1,165.00p 717552
04/03/2022 1,203.00p 1,212.00p 1,152.00p 1,162.00p 2243800
03/03/2022 1,233.00p 1,249.00p 1,205.00p 1,205.00p 361389
02/03/2022 1,256.00p 1,273.00p 1,237.00p 1,256.00p 342354
01/03/2022 1,268.00p 1,284.00p 1,253.00p 1,253.00p 1184567
28/02/2022 1,236.00p 1,273.00p 1,236.00p 1,273.00p 572100
25/02/2022 1,184.00p 1,257.00p 1,184.00p 1,257.00p 377904
24/02/2022 1,189.00p 1,215.00p 1,181.00p 1,203.00p 693556
23/02/2022 1,227.00p 1,237.00p 1,218.00p 1,218.00p 662067
22/02/2022 1,198.00p 1,220.00p 1,189.00p 1,219.00p 342033
21/02/2022 1,243.00p 1,247.25p 1,207.00p 1,215.00p 258394
18/02/2022 1,285.00p 1,294.00p 1,235.00p 1,237.00p 256641
17/02/2022 1,283.00p 1,291.00p 1,277.00p 1,282.00p 298999
16/02/2022 1,261.00p 1,278.00p 1,255.00p 1,271.00p 512608
15/02/2022 1,243.00p 1,276.00p 1,243.00p 1,261.00p 382517
14/02/2022 1,258.00p 1,265.00p 1,245.84p 1,265.00p 432439
11/02/2022 1,271.00p 1,272.00p 1,244.00p 1,268.00p 427635
10/02/2022 1,264.00p 1,282.00p 1,256.00p 1,277.00p 171760
09/02/2022 1,246.00p 1,276.00p 1,246.00p 1,270.00p 184140
08/02/2022 1,260.00p 1,260.21p 1,243.00p 1,245.00p 491570
07/02/2022 1,283.00p 1,283.00p 1,255.00p 1,255.00p 217061
04/02/2022 1,310.00p 1,310.00p 1,260.00p 1,265.00p 466785
03/02/2022 1,297.00p 1,305.00p 1,279.00p 1,285.00p 432364
02/02/2022 1,278.00p 1,308.00p 1,273.00p 1,304.00p 301391
01/02/2022 1,265.00p 1,294.00p 1,259.00p 1,275.00p 346155
31/01/2022 1,250.00p 1,273.00p 1,244.00p 1,266.00p 512637
28/01/2022 1,237.00p 1,252.00p 1,228.00p 1,238.00p 653459
27/01/2022 1,230.00p 1,244.00p 1,218.00p 1,235.00p 369125
26/01/2022 1,246.00p 1,251.00p 1,233.00p 1,242.00p 300053
25/01/2022 1,241.00p 1,244.00p 1,225.00p 1,243.00p 333445
24/01/2022 1,223.00p 1,242.00p 1,215.00p 1,232.00p 388596
21/01/2022 1,232.00p 1,238.50p 1,211.00p 1,225.00p 565319
20/01/2022 1,314.00p 1,317.00p 1,237.00p 1,237.00p 975721
19/01/2022 1,310.00p 1,332.00p 1,310.00p 1,313.00p 539824
18/01/2022 1,315.00p 1,335.00p 1,292.75p 1,333.00p 679881
17/01/2022 1,314.00p 1,333.00p 1,293.00p 1,322.00p 576265
14/01/2022 1,300.00p 1,332.00p 1,286.52p 1,321.00p 655120
13/01/2022 1,361.00p 1,362.00p 1,308.91p 1,328.00p 275490
12/01/2022 1,318.00p 1,349.00p 1,318.00p 1,332.00p 330421
10/01/2022 1,386.00p 1,387.00p 1,340.00p 1,350.00p 402142
07/01/2022 1,407.00p 1,417.28p 1,374.00p 1,384.00p 340899
06/01/2022 1,381.00p 1,403.00p 1,377.00p 1,393.00p 366829
05/01/2022 1,425.00p 1,426.00p 1,404.00p 1,408.00p 319384
04/01/2022 1,460.00p 1,460.00p 1,398.00p 1,415.00p 446875
03/01/2022 1,405.00p 1,420.00p 1,405.00p 1,409.00p 122248
31/12/2021 1,405.00p 1,420.00p 1,405.00p 1,409.00p 122248
30/12/2021 1,410.00p 1,425.00p 1,405.13p 1,418.00p 198583
29/12/2021 1,380.00p 1,416.00p 1,380.00p 1,408.00p 386682
28/12/2021 1,374.00p 1,387.00p 1,358.13p 1,377.00p 33098
27/12/2021 1,374.00p 1,387.00p 1,358.13p 1,377.00p 33098
24/12/2021 1,374.00p 1,387.00p 1,358.13p 1,377.00p 33098

*Close Price adjusted for both dividends and splits