Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/02/2018 475.60p 490.80p 472.40p 488.00p 292420
06/02/2018 469.40p 475.80p 465.00p 469.00p 345585
05/02/2018 487.00p 487.08p 479.93p 480.00p 219097
02/02/2018 505.00p 505.00p 491.20p 491.20p 257653
01/02/2018 495.00p 510.00p 495.00p 504.50p 438401
31/01/2018 495.20p 507.00p 495.20p 498.80p 761124
30/01/2018 489.00p 499.00p 487.36p 495.40p 326154
29/01/2018 504.00p 509.00p 492.20p 492.20p 315340
26/01/2018 486.40p 504.00p 486.20p 501.50p 205131
25/01/2018 493.00p 497.21p 486.00p 486.40p 292129
24/01/2018 495.80p 497.80p 489.00p 494.00p 158221
23/01/2018 496.20p 498.60p 487.20p 495.40p 196712
22/01/2018 487.80p 496.80p 484.95p 495.00p 212104
19/01/2018 481.00p 487.60p 477.20p 487.60p 192833
18/01/2018 493.20p 494.23p 474.60p 479.60p 499837
17/01/2018 488.80p 491.20p 486.20p 491.20p 387546
16/01/2018 488.20p 492.40p 486.20p 487.80p 194335
15/01/2018 483.00p 488.80p 480.40p 488.80p 163904
12/01/2018 486.20p 489.20p 482.66p 483.20p 282935
11/01/2018 489.00p 489.00p 482.40p 485.00p 303806
10/01/2018 485.80p 491.80p 482.60p 486.80p 302751
09/01/2018 483.80p 485.80p 476.60p 485.80p 901644
08/01/2018 479.20p 483.80p 477.00p 477.00p 253604
05/01/2018 481.60p 481.80p 477.60p 479.60p 289126
04/01/2018 480.60p 484.20p 476.60p 481.60p 235028
03/01/2018 492.20p 492.20p 479.60p 485.20p 247266
02/01/2018 497.20p 500.38p 488.40p 492.00p 153358
29/12/2017 495.80p 500.00p 494.40p 499.60p 65354
28/12/2017 495.00p 501.50p 492.50p 494.60p 140245
27/12/2017 476.60p 495.00p 476.60p 495.00p 167925
22/12/2017 484.30p 491.10p 481.10p 482.00p 118873
21/12/2017 488.60p 491.90p 483.20p 490.60p 204138
20/12/2017 493.20p 495.40p 488.10p 490.10p 241523
19/12/2017 493.70p 504.50p 490.60p 490.60p 230066
18/12/2017 491.10p 499.40p 491.10p 495.00p 240259
15/12/2017 481.90p 491.34p 481.00p 491.30p 537259
14/12/2017 479.20p 487.00p 475.20p 483.40p 269326
13/12/2017 468.40p 481.50p 465.30p 478.90p 530357
12/12/2017 471.20p 472.00p 465.30p 467.50p 510667
11/12/2017 480.60p 480.60p 462.50p 472.00p 239209
08/12/2017 461.90p 477.40p 461.00p 476.40p 762772
07/12/2017 459.40p 464.60p 455.50p 460.00p 505662
06/12/2017 461.90p 463.20p 457.30p 457.30p 290179
05/12/2017 466.80p 470.20p 458.00p 460.30p 510036
04/12/2017 462.60p 468.70p 459.00p 462.50p 296847
01/12/2017 469.30p 471.10p 457.70p 459.20p 308127
30/11/2017 461.60p 469.90p 461.60p 465.40p 357007
29/11/2017 459.00p 469.60p 459.00p 463.00p 311893
28/11/2017 464.00p 465.10p 455.80p 457.90p 383812
27/11/2017 469.00p 473.30p 462.50p 464.60p 411354
24/11/2017 467.60p 470.70p 464.40p 468.20p 329540
23/11/2017 479.00p 479.00p 465.80p 468.40p 130349
22/11/2017 476.60p 479.40p 466.80p 467.40p 373503
21/11/2017 474.30p 479.50p 473.50p 476.20p 202789
20/11/2017 471.70p 478.00p 462.30p 472.30p 237627
17/11/2017 474.70p 474.70p 465.50p 468.50p 1029811
16/11/2017 468.50p 473.80p 465.80p 470.80p 404134
15/11/2017 467.60p 471.00p 458.40p 471.00p 364027
14/11/2017 460.80p 466.70p 457.70p 466.30p 226899
13/11/2017 465.30p 466.60p 455.80p 456.60p 413806
10/11/2017 473.80p 474.40p 464.70p 467.40p 500798
09/11/2017 466.50p 476.90p 465.00p 472.20p 528145
08/11/2017 467.10p 471.90p 464.30p 470.20p 241774
07/11/2017 464.90p 466.80p 453.70p 465.00p 1006829
06/11/2017 458.30p 464.60p 454.50p 455.80p 174563
03/11/2017 460.80p 462.90p 455.70p 462.90p 165642
02/11/2017 454.70p 459.20p 452.70p 459.20p 206231
01/11/2017 447.70p 453.90p 446.90p 451.40p 345824
31/10/2017 454.20p 454.20p 443.70p 445.20p 272645
30/10/2017 445.60p 449.50p 435.70p 449.40p 160103
27/10/2017 446.10p 446.40p 435.60p 441.80p 224420
26/10/2017 448.30p 448.30p 440.10p 441.40p 242264
25/10/2017 455.10p 455.10p 446.20p 447.90p 988826
24/10/2017 449.10p 450.90p 446.60p 449.80p 318329
23/10/2017 448.60p 450.80p 443.20p 448.20p 565536
20/10/2017 458.10p 459.28p 450.00p 450.40p 191768
19/10/2017 460.00p 460.80p 452.00p 455.00p 239494
18/10/2017 457.20p 460.40p 453.30p 455.00p 196578
17/10/2017 447.60p 458.70p 447.60p 454.70p 646571
16/10/2017 454.00p 454.20p 449.00p 453.00p 151576
13/10/2017 454.60p 460.80p 451.00p 452.30p 502549
12/10/2017 449.70p 455.20p 449.70p 454.20p 221370
11/10/2017 445.10p 449.20p 444.30p 449.00p 130525
10/10/2017 447.40p 449.90p 445.60p 446.00p 181140
09/10/2017 440.30p 444.00p 438.40p 443.60p 110472
06/10/2017 443.80p 448.60p 443.10p 443.10p 115835
05/10/2017 442.10p 447.40p 439.50p 447.40p 144382
04/10/2017 440.20p 444.80p 436.70p 438.90p 288065
03/10/2017 436.80p 450.70p 436.80p 441.00p 359898
02/10/2017 438.20p 441.30p 433.80p 440.50p 158437
29/09/2017 427.00p 436.90p 425.10p 436.70p 313174
28/09/2017 422.30p 426.00p 418.00p 426.00p 552344
27/09/2017 426.60p 426.60p 413.90p 419.90p 303432
26/09/2017 411.00p 426.70p 408.50p 425.00p 419510
25/09/2017 401.00p 402.70p 397.70p 401.10p 110235
22/09/2017 393.80p 401.80p 392.50p 401.80p 204611
21/09/2017 390.10p 394.20p 388.70p 392.00p 158438
20/09/2017 396.50p 396.50p 383.80p 391.30p 441439
19/09/2017 408.30p 408.30p 396.30p 396.30p 266510
18/09/2017 408.30p 409.20p 403.70p 404.90p 97109
15/09/2017 405.00p 408.60p 401.30p 406.50p 345224
14/09/2017 410.00p 416.10p 404.80p 405.00p 240502
13/09/2017 419.20p 419.20p 407.70p 408.70p 253534
12/09/2017 417.60p 419.40p 409.50p 412.50p 419117
11/09/2017 415.70p 417.80p 411.60p 417.80p 99382
08/09/2017 420.60p 420.60p 412.40p 412.70p 105411
07/09/2017 416.70p 423.00p 412.50p 420.10p 114736
06/09/2017 420.40p 420.40p 410.20p 416.20p 226488
05/09/2017 422.70p 428.20p 400.00p 423.00p 309191
04/09/2017 420.00p 426.90p 419.70p 425.50p 174495
01/09/2017 415.90p 422.30p 414.50p 422.30p 263766
31/08/2017 406.60p 417.10p 406.60p 413.50p 174978
30/08/2017 415.60p 415.70p 409.40p 411.50p 151517
29/08/2017 411.90p 412.80p 405.50p 410.40p 182461
25/08/2017 420.00p 421.30p 411.00p 411.30p 220997
24/08/2017 412.50p 420.70p 412.50p 419.50p 107028
23/08/2017 421.30p 423.80p 414.40p 418.90p 137956
22/08/2017 419.80p 419.80p 415.70p 415.70p 71840
21/08/2017 413.40p 420.90p 413.40p 414.30p 92982
18/08/2017 417.80p 421.30p 413.40p 415.30p 197588
17/08/2017 421.10p 422.60p 416.00p 416.30p 214399
16/08/2017 413.00p 423.00p 413.00p 418.70p 179935
15/08/2017 409.80p 414.90p 407.70p 413.70p 162444
14/08/2017 395.70p 410.00p 392.20p 409.60p 381996
11/08/2017 403.50p 404.20p 393.50p 396.00p 285202
10/08/2017 415.00p 416.00p 407.10p 407.10p 110836
09/08/2017 416.20p 417.50p 410.80p 415.50p 176459
08/08/2017 419.60p 420.00p 418.00p 420.00p 103907
07/08/2017 419.00p 419.80p 415.50p 419.60p 120783
04/08/2017 421.00p 422.30p 416.10p 417.80p 157295
03/08/2017 424.10p 424.10p 419.30p 420.80p 203397
02/08/2017 420.00p 432.30p 417.40p 424.70p 164608
01/08/2017 423.80p 426.00p 422.80p 424.40p 321770
31/07/2017 431.90p 431.90p 422.00p 422.40p 358738
28/07/2017 425.80p 425.80p 420.70p 422.20p 225147
27/07/2017 427.60p 427.70p 423.40p 423.90p 68570
26/07/2017 418.20p 426.30p 418.20p 423.30p 190571
25/07/2017 426.50p 426.80p 419.40p 419.40p 225399
24/07/2017 428.60p 430.10p 423.20p 425.90p 223672
21/07/2017 428.60p 429.20p 425.00p 429.20p 157512
20/07/2017 424.70p 429.30p 423.10p 428.50p 233794
19/07/2017 420.40p 425.50p 417.80p 425.50p 262026
18/07/2017 411.80p 422.80p 411.80p 421.80p 106278
17/07/2017 422.80p 422.80p 412.80p 416.40p 118116
14/07/2017 416.20p 419.00p 410.50p 419.00p 170022
13/07/2017 422.90p 422.90p 409.10p 415.90p 191303
12/07/2017 424.80p 424.80p 410.30p 415.60p 355862
11/07/2017 422.80p 422.80p 410.30p 414.10p 245585
10/07/2017 426.30p 428.60p 419.20p 422.80p 255645
07/07/2017 420.50p 424.20p 420.00p 422.90p 284069
06/07/2017 421.00p 425.00p 419.20p 420.00p 289815
05/07/2017 414.80p 423.10p 411.50p 423.10p 255979
04/07/2017 417.20p 417.20p 410.30p 415.80p 135991
03/07/2017 424.60p 425.80p 415.50p 417.00p 266011
30/06/2017 422.00p 423.00p 415.90p 421.40p 324585
29/06/2017 414.80p 423.10p 412.80p 423.00p 408428
28/06/2017 418.90p 420.70p 413.00p 413.00p 339357
27/06/2017 427.00p 428.30p 418.50p 418.50p 225988
26/06/2017 429.60p 434.20p 425.70p 425.70p 172477
23/06/2017 428.30p 431.00p 425.20p 430.30p 152399
22/06/2017 425.10p 429.90p 421.70p 427.20p 285549
21/06/2017 433.20p 433.50p 424.50p 424.50p 327908
20/06/2017 431.80p 437.30p 431.80p 434.20p 331478
19/06/2017 432.80p 433.80p 427.30p 433.40p 318888
16/06/2017 432.70p 436.90p 428.50p 431.70p 1475431
15/06/2017 443.80p 447.10p 423.80p 430.00p 1156707
14/06/2017 452.30p 456.80p 447.60p 454.40p 414209
13/06/2017 443.00p 452.20p 441.60p 449.60p 475469
12/06/2017 440.00p 443.40p 431.80p 443.40p 276885
09/06/2017 439.40p 442.80p 435.30p 441.50p 386185
08/06/2017 435.00p 442.60p 432.80p 442.60p 654085
07/06/2017 430.50p 435.70p 429.20p 433.00p 475579
06/06/2017 431.30p 434.90p 424.40p 429.00p 481334
05/06/2017 439.00p 439.40p 430.80p 434.80p 396764
02/06/2017 440.40p 441.80p 432.60p 437.00p 630420
01/06/2017 447.10p 448.40p 438.00p 440.40p 528835
31/05/2017 440.10p 441.20p 435.60p 440.00p 655508
30/05/2017 441.00p 441.80p 437.50p 441.00p 434892
26/05/2017 442.90p 444.20p 440.10p 441.00p 516380
25/05/2017 441.00p 444.50p 439.60p 441.30p 310127
24/05/2017 447.50p 448.80p 438.90p 440.10p 603589
23/05/2017 446.10p 448.20p 439.90p 447.00p 587253
22/05/2017 434.10p 447.10p 433.80p 447.10p 863276
19/05/2017 424.70p 442.00p 424.70p 430.40p 851012
18/05/2017 423.10p 423.40p 418.10p 423.40p 567263
17/05/2017 423.30p 427.60p 419.80p 425.70p 569505
16/05/2017 412.20p 423.00p 412.20p 423.00p 340896
15/05/2017 419.00p 423.10p 419.00p 419.40p 564993
12/05/2017 418.10p 420.60p 416.80p 419.60p 329993
11/05/2017 419.00p 421.90p 416.40p 420.50p 433604
10/05/2017 420.10p 421.10p 417.30p 418.20p 451940
09/05/2017 412.70p 421.30p 412.70p 420.00p 591369
08/05/2017 404.00p 421.00p 404.00p 419.30p 1823979
05/05/2017 408.40p 412.10p 406.30p 412.10p 482245
04/05/2017 405.70p 412.00p 401.80p 409.80p 362485
03/05/2017 405.00p 408.70p 403.50p 406.80p 319459
02/05/2017 408.90p 409.50p 401.60p 408.10p 932799
28/04/2017 405.00p 407.10p 403.30p 405.00p 506971
27/04/2017 407.60p 410.30p 403.60p 407.00p 301878
26/04/2017 404.10p 410.40p 404.10p 410.40p 514402

*Close Price adjusted for both dividends and splits