Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/12/2025 688.50p 693.00p 680.50p 680.50p 332969
09/12/2025 688.50p 697.50p 688.00p 691.00p 458833
08/12/2025 710.00p 712.50p 689.50p 694.00p 306733
05/12/2025 708.50p 722.50p 704.50p 709.00p 588462
04/12/2025 724.50p 732.00p 720.00p 727.50p 248822
03/12/2025 725.00p 725.00p 715.00p 720.00p 338490
02/12/2025 699.50p 727.50p 699.50p 722.50p 281115
01/12/2025 732.50p 744.00p 707.00p 714.00p 467473
28/11/2025 750.00p 750.00p 731.00p 741.50p 250977
27/11/2025 708.50p 736.06p 708.50p 736.00p 364760
26/11/2025 690.00p 714.50p 686.00p 712.50p 2202778
25/11/2025 682.00p 690.50p 678.50p 687.00p 341660
24/11/2025 702.50p 702.50p 682.00p 682.00p 521383
21/11/2025 690.00p 697.00p 684.50p 697.00p 913988
20/11/2025 692.00p 712.00p 692.00p 692.50p 265830
19/11/2025 715.50p 716.50p 697.00p 705.50p 263004
18/11/2025 712.00p 719.00p 703.00p 717.00p 274773
17/11/2025 714.50p 727.00p 705.50p 715.00p 324634
14/11/2025 720.00p 740.00p 700.50p 717.50p 497625
13/11/2025 729.50p 748.50p 721.50p 727.50p 293522
12/11/2025 735.00p 751.50p 727.50p 730.50p 324452
11/11/2025 742.50p 742.50p 732.50p 737.00p 183905
10/11/2025 725.50p 742.50p 725.50p 733.00p 1183526
07/11/2025 733.00p 738.00p 728.50p 738.00p 283526
06/11/2025 733.00p 742.00p 713.50p 733.50p 569552
05/11/2025 725.50p 731.50p 719.50p 730.00p 740834
04/11/2025 725.00p 731.00p 711.50p 725.00p 464757
03/11/2025 703.50p 723.00p 703.50p 718.00p 206331
31/10/2025 720.00p 740.00p 707.00p 715.00p 607482
30/10/2025 735.00p 739.50p 720.00p 726.00p 281501
29/10/2025 732.00p 747.00p 732.00p 740.00p 243896
28/10/2025 728.50p 745.50p 728.50p 741.00p 192534
27/10/2025 729.00p 750.00p 729.00p 746.50p 265844
24/10/2025 751.00p 751.00p 729.50p 748.50p 226712
23/10/2025 757.50p 757.50p 737.00p 738.00p 376960
22/10/2025 734.50p 747.00p 716.50p 747.00p 1066013
21/10/2025 704.50p 720.50p 703.50p 716.50p 484304
20/10/2025 707.50p 710.00p 700.50p 704.50p 212100
17/10/2025 706.00p 714.50p 703.50p 706.00p 252842
16/10/2025 714.50p 734.00p 705.00p 714.50p 217662
15/10/2025 692.00p 719.50p 692.00p 712.00p 505415
14/10/2025 731.50p 733.00p 700.00p 706.00p 418775
13/10/2025 655.50p 774.50p 655.00p 716.00p 2440153
10/10/2025 663.00p 663.50p 653.50p 654.50p 179576
09/10/2025 648.50p 667.00p 648.50p 661.50p 811037
08/10/2025 671.50p 685.00p 662.00p 664.00p 334318
07/10/2025 696.50p 696.50p 681.00p 683.00p 348725
06/10/2025 685.00p 704.50p 684.50p 688.00p 327203
03/10/2025 680.50p 702.00p 680.50p 700.00p 210482
02/10/2025 676.50p 700.25p 676.50p 695.00p 1471223
01/10/2025 656.50p 682.50p 653.50p 682.50p 403388
30/09/2025 654.00p 667.00p 638.00p 658.00p 393694
29/09/2025 645.00p 660.50p 645.00p 654.50p 386655
26/09/2025 633.50p 657.00p 633.50p 654.50p 219349
25/09/2025 654.00p 654.00p 639.50p 642.00p 158118
24/09/2025 638.00p 650.00p 634.50p 648.00p 270683
23/09/2025 645.50p 650.00p 638.00p 640.50p 398250
22/09/2025 638.00p 642.50p 632.00p 638.50p 386273
19/09/2025 640.00p 648.50p 636.50p 639.00p 640705
18/09/2025 641.50p 649.35p 635.50p 644.50p 408262
17/09/2025 646.50p 646.50p 632.50p 643.50p 343542
16/09/2025 616.00p 631.50p 616.00p 631.00p 890362
15/09/2025 616.00p 634.00p 616.00p 631.50p 489204
12/09/2025 621.50p 630.00p 620.50p 620.50p 256538
11/09/2025 616.50p 625.50p 616.50p 624.50p 1095155
10/09/2025 616.50p 637.50p 616.50p 625.50p 2909814
09/09/2025 616.50p 639.50p 616.50p 628.50p 254247
08/09/2025 634.50p 642.50p 627.50p 630.00p 342120
05/09/2025 625.00p 635.50p 619.00p 633.00p 723127
04/09/2025 625.00p 631.00p 619.00p 622.50p 550567
03/09/2025 606.00p 623.00p 606.00p 623.50p 1474431
02/09/2025 628.50p 633.75p 612.50p 612.50p 430547
01/09/2025 629.00p 636.00p 626.50p 628.50p 345842
29/08/2025 643.00p 655.50p 631.50p 629.00p 295631
28/08/2025 641.00p 645.50p 635.50p 643.50p 275470
27/08/2025 646.50p 660.50p 635.00p 642.00p 370386
26/08/2025 638.00p 651.50p 638.00p 643.00p 408217
22/08/2025 641.00p 652.50p 638.50p 652.50p 376243
21/08/2025 638.00p 652.00p 636.50p 640.00p 203366
20/08/2025 644.50p 658.50p 638.50p 651.00p 1099662
19/08/2025 635.00p 646.00p 635.00p 640.00p 762520
18/08/2025 661.00p 661.00p 639.00p 639.50p 373136
15/08/2025 656.50p 668.50p 640.50p 645.00p 479994
14/08/2025 645.50p 667.00p 645.50p 655.50p 150812
13/08/2025 666.50p 666.50p 649.48p 652.50p 236134
12/08/2025 650.00p 663.50p 648.50p 652.00p 206094
11/08/2025 668.00p 678.50p 657.50p 658.00p 134608
08/08/2025 670.00p 670.00p 661.00p 666.00p 283458
07/08/2025 663.00p 679.48p 660.50p 663.00p 532180
06/08/2025 677.50p 687.00p 657.00p 678.00p 306913
05/08/2025 666.50p 684.00p 666.50p 673.50p 390133
04/08/2025 675.00p 675.00p 662.00p 673.50p 356198
01/08/2025 685.00p 685.00p 659.00p 665.00p 245655
31/07/2025 676.00p 687.00p 670.50p 673.50p 229259
30/07/2025 659.50p 683.99p 659.50p 682.00p 377292
29/07/2025 677.00p 689.50p 669.50p 677.00p 359427
28/07/2025 681.00p 683.50p 674.00p 682.00p 221595
25/07/2025 663.50p 681.00p 663.50p 673.00p 197426
24/07/2025 664.00p 685.00p 664.00p 677.00p 277017
23/07/2025 695.00p 695.00p 675.00p 679.50p 364890
22/07/2025 693.00p 693.00p 671.50p 676.00p 144628
21/07/2025 679.00p 679.00p 664.50p 679.00p 244541
18/07/2025 670.50p 675.50p 653.50p 666.50p 211947
17/07/2025 658.50p 669.50p 654.50p 665.50p 481922
16/07/2025 659.50p 675.50p 651.50p 653.50p 1224925
15/07/2025 676.50p 690.00p 672.50p 672.50p 369516
14/07/2025 674.00p 680.00p 667.00p 676.00p 226570
11/07/2025 679.00p 683.50p 665.50p 674.00p 750061
10/07/2025 667.50p 691.50p 667.50p 682.00p 701050
09/07/2025 679.50p 686.56p 672.50p 686.50p 451582
08/07/2025 678.00p 682.50p 674.00p 680.00p 1101845
07/07/2025 703.50p 703.50p 680.50p 680.50p 424289
04/07/2025 672.00p 690.00p 672.00p 687.50p 437058
03/07/2025 699.00p 699.00p 682.00p 689.00p 413239
02/07/2025 694.00p 716.50p 682.00p 690.00p 1614359
01/07/2025 720.00p 720.00p 702.50p 710.50p 593454
30/06/2025 713.00p 715.00p 703.50p 708.00p 1482991
27/06/2025 695.00p 706.00p 691.50p 705.00p 2042038
26/06/2025 678.00p 697.00p 678.00p 694.50p 837500
25/06/2025 663.50p 685.50p 663.50p 684.00p 1009895
24/06/2025 653.00p 680.50p 653.00p 677.00p 2845018
23/06/2025 656.00p 677.00p 656.00p 665.50p 382538
20/06/2025 655.00p 678.00p 655.00p 671.50p 2521988
19/06/2025 665.50p 673.50p 662.50p 666.50p 300243
18/06/2025 659.50p 674.00p 659.50p 672.50p 608041
17/06/2025 654.50p 667.00p 638.50p 665.00p 760416
16/06/2025 646.00p 648.00p 637.00p 642.50p 604057
13/06/2025 650.00p 650.00p 637.50p 645.00p 328448
12/06/2025 659.00p 665.00p 644.50p 652.00p 369675
11/06/2025 669.00p 670.00p 641.87p 654.00p 587694
10/06/2025 700.00p 709.50p 621.50p 667.00p 2340992
09/06/2025 637.50p 637.50p 623.50p 624.00p 970564
06/06/2025 620.00p 627.50p 617.50p 625.00p 760846
05/06/2025 625.00p 632.50p 621.00p 622.00p 520117
04/06/2025 638.50p 643.00p 624.00p 628.00p 1402156
03/06/2025 645.00p 654.50p 637.00p 640.00p 200851
02/06/2025 639.00p 656.17p 639.00p 647.50p 612719
30/05/2025 636.00p 657.00p 636.00p 657.00p 1189780
29/05/2025 643.50p 654.00p 633.50p 652.00p 203905
28/05/2025 623.00p 644.00p 623.00p 640.50p 388146
27/05/2025 627.50p 639.50p 624.50p 636.00p 418677
23/05/2025 626.50p 632.50p 614.12p 622.00p 391519
22/05/2025 630.00p 640.50p 621.00p 624.00p 305983
21/05/2025 642.00p 651.50p 630.00p 634.00p 425233
20/05/2025 647.50p 647.50p 624.88p 641.00p 614626
19/05/2025 634.00p 656.00p 633.00p 647.50p 234438
16/05/2025 642.00p 652.50p 623.50p 650.00p 380019
15/05/2025 650.50p 650.50p 628.50p 640.00p 338316
14/05/2025 618.50p 643.50p 618.50p 636.50p 1102028
13/05/2025 630.00p 647.00p 629.50p 633.50p 593377
12/05/2025 645.00p 652.00p 634.00p 640.50p 513223
09/05/2025 634.50p 647.50p 634.50p 643.00p 402794
08/05/2025 656.00p 659.50p 630.50p 634.00p 980348
07/05/2025 662.50p 662.50p 636.50p 653.50p 1281276
06/05/2025 654.00p 664.50p 645.00p 653.50p 619867
02/05/2025 625.50p 655.50p 625.50p 646.00p 661832
01/05/2025 627.00p 644.00p 625.00p 644.00p 341739
30/04/2025 612.00p 634.00p 612.00p 629.50p 1217887
29/04/2025 612.50p 626.00p 610.00p 612.00p 477741
28/04/2025 612.00p 618.50p 605.47p 615.00p 491393
25/04/2025 614.50p 615.00p 602.00p 607.00p 533312
24/04/2025 607.50p 618.00p 604.50p 607.00p 688048
23/04/2025 620.00p 620.00p 605.50p 606.50p 1585276
22/04/2025 592.00p 612.50p 587.50p 608.00p 407542
17/04/2025 595.00p 606.50p 591.50p 603.50p 246092
16/04/2025 588.00p 598.50p 581.50p 596.50p 295366
15/04/2025 569.00p 587.00p 569.00p 585.50p 1389401
14/04/2025 548.00p 572.00p 548.00p 572.00p 682120
11/04/2025 542.00p 563.50p 542.00p 555.00p 385906
10/04/2025 566.00p 580.50p 554.00p 555.00p 1567077
09/04/2025 548.00p 549.50p 525.50p 529.00p 684180
08/04/2025 542.50p 563.50p 530.00p 552.50p 623911
07/04/2025 555.50p 568.50p 532.00p 532.00p 469022
04/04/2025 613.00p 618.00p 573.50p 573.50p 532849
03/04/2025 604.00p 623.00p 604.00p 614.00p 677241
02/04/2025 632.00p 632.00p 607.50p 609.00p 555779
01/04/2025 616.00p 624.50p 614.00p 620.50p 422244
31/03/2025 610.00p 619.50p 609.00p 614.00p 552922
28/03/2025 618.50p 618.50p 602.00p 615.50p 321104
27/03/2025 593.50p 617.00p 593.50p 604.50p 1073699
26/03/2025 600.00p 610.00p 600.00p 608.00p 501660
25/03/2025 600.00p 608.50p 600.00p 605.50p 827285
24/03/2025 610.00p 614.00p 598.00p 598.00p 764139
21/03/2025 597.00p 614.00p 597.00p 610.00p 1178725
20/03/2025 605.50p 618.00p 605.50p 609.00p 1094645
19/03/2025 602.00p 611.50p 596.50p 605.00p 1210049
18/03/2025 610.00p 618.00p 609.50p 613.50p 1962704
17/03/2025 606.00p 616.50p 597.00p 613.50p 368564
14/03/2025 584.00p 602.50p 583.50p 600.50p 445537
13/03/2025 599.00p 609.00p 577.00p 581.00p 499628
12/03/2025 598.00p 623.50p 598.00p 612.00p 283923
11/03/2025 627.00p 627.00p 609.00p 609.00p 531199
10/03/2025 605.00p 617.00p 599.88p 612.50p 270883
07/03/2025 592.00p 606.50p 588.50p 604.00p 1057884
06/03/2025 612.50p 612.50p 591.00p 595.50p 417371
05/03/2025 601.50p 612.50p 596.50p 599.00p 2250891
04/03/2025 607.50p 613.00p 600.00p 609.50p 422405
03/03/2025 608.00p 611.00p 596.00p 600.00p 2493126
28/02/2025 597.50p 609.50p 597.50p 606.00p 2194758
27/02/2025 602.50p 613.00p 602.00p 604.50p 424203

*Close Price adjusted for both dividends and splits