Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
25/04/2017 403.00p 408.70p 401.40p 408.40p 425870
24/04/2017 397.80p 407.90p 397.80p 403.10p 370192
21/04/2017 399.90p 405.50p 399.90p 404.30p 715134
20/04/2017 405.70p 407.00p 402.40p 403.50p 229522
19/04/2017 402.90p 408.50p 401.90p 404.90p 536117
18/04/2017 402.40p 407.90p 399.00p 407.90p 413081
13/04/2017 399.70p 402.38p 398.70p 401.80p 281190
12/04/2017 400.00p 405.80p 397.90p 405.20p 341924
11/04/2017 390.50p 399.10p 389.20p 399.10p 974982
10/04/2017 389.50p 397.20p 389.50p 391.60p 330350
07/04/2017 391.90p 400.50p 389.90p 397.10p 680051
06/04/2017 373.90p 390.60p 373.90p 390.60p 446120
05/04/2017 379.10p 383.90p 378.60p 383.90p 224630
04/04/2017 379.80p 381.30p 375.72p 380.10p 179059
03/04/2017 380.00p 380.00p 371.40p 375.40p 210399
31/03/2017 375.00p 379.30p 368.20p 379.00p 432802
30/03/2017 365.60p 374.50p 365.60p 372.60p 271402
29/03/2017 375.00p 375.50p 370.90p 373.90p 325492
28/03/2017 366.00p 373.30p 364.30p 373.30p 576120
27/03/2017 362.60p 373.80p 362.60p 372.90p 270576
24/03/2017 360.80p 372.40p 360.80p 372.20p 290464
23/03/2017 361.30p 369.40p 360.00p 367.80p 316948
22/03/2017 379.40p 379.40p 361.90p 366.00p 562439
21/03/2017 376.70p 377.00p 368.57p 372.50p 260720
20/03/2017 366.20p 378.10p 366.20p 376.40p 260700
17/03/2017 367.60p 376.90p 367.60p 376.40p 870261
16/03/2017 372.80p 374.40p 368.30p 370.00p 849069
15/03/2017 383.60p 383.60p 365.60p 369.90p 356197
14/03/2017 376.80p 377.80p 372.60p 373.70p 1056811
13/03/2017 371.20p 379.90p 371.20p 376.00p 255892
10/03/2017 371.20p 380.70p 371.20p 375.40p 714641
09/03/2017 379.90p 379.90p 373.70p 375.20p 608274
08/03/2017 380.80p 385.20p 378.10p 380.50p 328900
07/03/2017 390.70p 391.50p 381.40p 383.00p 354821
06/03/2017 391.40p 392.80p 387.60p 390.20p 178712
03/03/2017 381.10p 389.00p 380.50p 387.00p 307694
02/03/2017 392.70p 393.70p 388.90p 392.90p 412191
01/03/2017 386.00p 391.80p 381.60p 391.60p 374193

*Close Price adjusted for both dividends and splits