Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/12/2024 644.50p 654.00p 641.00p 652.50p 1191426
19/12/2024 660.00p 674.62p 644.50p 646.00p 827429
18/12/2024 685.00p 685.00p 666.00p 666.50p 423055
17/12/2024 660.00p 673.50p 660.00p 668.50p 490642
16/12/2024 675.50p 701.50p 668.50p 670.00p 441180
13/12/2024 673.50p 696.50p 673.50p 687.00p 340037
12/12/2024 690.00p 701.50p 687.50p 692.00p 403699
11/12/2024 700.50p 709.00p 690.95p 697.50p 932218
10/12/2024 725.00p 725.00p 701.00p 708.00p 733301
09/12/2024 714.00p 714.00p 694.98p 713.00p 1159471
06/12/2024 715.50p 721.00p 708.50p 708.50p 309521
05/12/2024 743.50p 743.50p 710.81p 714.00p 1353820
04/12/2024 723.00p 733.56p 720.00p 733.50p 2680141
03/12/2024 727.00p 733.28p 718.50p 723.00p 908967
02/12/2024 740.00p 748.50p 723.50p 727.00p 333004
29/11/2024 760.00p 761.00p 744.00p 744.50p 1242302
28/11/2024 774.50p 774.50p 750.50p 755.00p 214646
27/11/2024 740.00p 759.00p 738.00p 757.00p 1833440
26/11/2024 775.50p 776.00p 740.00p 740.00p 402881
25/11/2024 763.50p 765.00p 744.50p 757.00p 536828
22/11/2024 730.00p 750.00p 730.00p 750.00p 637886
21/11/2024 757.00p 759.50p 731.50p 731.50p 859494
20/11/2024 758.50p 766.00p 741.00p 746.50p 205625
19/11/2024 772.50p 775.62p 754.50p 763.00p 437852
18/11/2024 775.00p 781.00p 761.50p 764.00p 533131
15/11/2024 760.00p 790.00p 760.00p 780.50p 190991
14/11/2024 772.00p 783.50p 768.00p 783.50p 690544
13/11/2024 787.50p 796.00p 769.50p 771.50p 239495
12/11/2024 782.00p 797.00p 782.00p 787.50p 1149336
11/11/2024 811.00p 819.00p 795.00p 795.50p 366237
08/11/2024 801.00p 801.00p 783.50p 799.50p 156511
07/11/2024 782.00p 789.00p 774.00p 787.50p 909656
06/11/2024 795.00p 812.50p 770.00p 770.00p 1185860
05/11/2024 798.00p 806.50p 793.50p 798.50p 261047
04/11/2024 801.50p 814.50p 790.00p 802.00p 397572
01/11/2024 810.00p 816.50p 806.50p 807.00p 518083
31/10/2024 828.00p 853.50p 806.01p 809.00p 666320
30/10/2024 838.00p 877.00p 838.00p 854.00p 306615
29/10/2024 860.00p 862.50p 837.00p 844.00p 212382
28/10/2024 821.50p 858.00p 821.50p 856.00p 152208
25/10/2024 823.50p 845.00p 823.50p 838.00p 515557
24/10/2024 835.00p 847.50p 831.00p 843.00p 97564
23/10/2024 844.00p 855.00p 835.50p 843.00p 272419
22/10/2024 855.50p 857.50p 839.48p 842.00p 245836
21/10/2024 889.00p 889.00p 853.00p 855.50p 324692
18/10/2024 889.50p 889.50p 875.50p 883.50p 755860
17/10/2024 889.50p 889.54p 871.50p 889.50p 191128
16/10/2024 883.50p 883.50p 868.50p 877.00p 141583
15/10/2024 851.50p 869.00p 851.50p 866.50p 849387
14/10/2024 875.50p 875.50p 849.00p 855.50p 148635
11/10/2024 845.50p 865.00p 844.50p 855.00p 216703
10/10/2024 843.00p 874.50p 843.00p 856.50p 226893
09/10/2024 868.00p 869.50p 854.50p 868.50p 136171
08/10/2024 875.50p 875.50p 838.50p 851.00p 167247
07/10/2024 876.00p 876.00p 843.50p 856.50p 167580
04/10/2024 855.00p 877.50p 855.00p 855.50p 765214
03/10/2024 874.00p 888.00p 872.50p 872.50p 98802
02/10/2024 894.00p 905.50p 877.00p 878.00p 229834
01/10/2024 882.00p 914.00p 882.00p 907.50p 264044
30/09/2024 891.00p 913.00p 885.00p 897.00p 424720
27/09/2024 904.00p 911.00p 900.50p 908.50p 198228
26/09/2024 901.50p 908.50p 882.66p 902.50p 204267
25/09/2024 897.00p 897.00p 884.00p 888.00p 169347
24/09/2024 906.50p 915.50p 886.00p 886.00p 263036
23/09/2024 888.50p 909.00p 880.00p 909.00p 236006
20/09/2024 898.00p 903.00p 885.00p 896.00p 1329830
19/09/2024 901.50p 911.50p 899.00p 894.50p 274081
18/09/2024 900.00p 929.00p 893.50p 894.50p 267751
17/09/2024 930.00p 930.00p 909.00p 909.00p 455378
16/09/2024 929.50p 929.50p 905.50p 921.00p 310817
13/09/2024 895.00p 930.00p 895.00p 918.00p 295096
12/09/2024 918.50p 918.50p 897.72p 907.00p 461450
11/09/2024 900.00p 907.55p 885.00p 900.00p 613068
10/09/2024 894.50p 910.50p 892.50p 906.00p 253746
09/09/2024 895.50p 900.00p 880.50p 895.00p 216107
06/09/2024 875.00p 892.00p 872.50p 892.00p 261419
05/09/2024 853.00p 876.00p 853.00p 875.00p 322878
04/09/2024 847.00p 866.00p 847.00p 858.00p 396900
03/09/2024 863.50p 865.00p 848.50p 853.00p 303150
02/09/2024 867.00p 881.50p 859.00p 865.50p 234244
30/08/2024 855.50p 873.50p 850.00p 864.50p 351509
29/08/2024 875.50p 882.50p 851.00p 858.50p 286814
28/08/2024 880.00p 884.00p 862.50p 876.00p 184919
27/08/2024 886.00p 895.50p 870.00p 880.50p 215131
23/08/2024 858.50p 887.00p 858.50p 882.00p 270189
22/08/2024 860.00p 872.00p 858.00p 868.00p 141717
21/08/2024 843.50p 862.50p 843.50p 860.00p 348352
21/08/2024 843.50p 862.50p 843.50p 860.00p 348352
20/08/2024 860.00p 863.00p 852.50p 854.00p 183624
19/08/2024 845.00p 855.00p 827.50p 841.00p 50571
16/08/2024 840.00p 849.50p 834.00p 841.00p 200475
15/08/2024 841.00p 854.50p 835.50p 839.00p 249140
14/08/2024 807.00p 840.76p 807.00p 840.00p 382016
13/08/2024 807.00p 824.00p 798.00p 820.00p 212236
12/08/2024 823.00p 825.50p 808.00p 815.50p 145963
09/08/2024 807.00p 832.00p 794.50p 820.00p 224857
08/08/2024 798.00p 804.50p 787.50p 799.50p 333598
07/08/2024 819.50p 819.50p 800.50p 807.50p 296432
06/08/2024 796.00p 816.00p 793.50p 804.00p 331779
05/08/2024 828.50p 829.00p 780.50p 797.50p 428210
02/08/2024 835.00p 835.00p 809.00p 823.00p 362344
01/08/2024 804.00p 833.00p 804.00p 818.50p 419388
31/07/2024 810.00p 820.00p 803.00p 806.50p 441616
30/07/2024 776.50p 807.50p 776.50p 805.50p 264099
29/07/2024 784.50p 808.00p 784.50p 800.50p 396631
26/07/2024 765.50p 797.00p 765.50p 789.00p 300600
25/07/2024 776.00p 782.50p 768.00p 772.50p 457584
24/07/2024 780.00p 793.50p 777.50p 782.00p 285888
23/07/2024 795.50p 804.50p 787.50p 790.00p 383057
22/07/2024 801.00p 817.00p 801.00p 801.00p 238611
19/07/2024 835.00p 835.00p 804.00p 806.50p 171565
18/07/2024 813.50p 829.50p 813.50p 822.00p 412114
17/07/2024 803.00p 816.50p 803.00p 810.00p 383012
16/07/2024 814.00p 826.50p 812.50p 815.00p 481618
15/07/2024 809.50p 823.50p 802.50p 817.00p 291296
12/07/2024 823.00p 823.00p 800.00p 809.00p 524158
11/07/2024 800.00p 808.00p 790.00p 807.00p 632672
10/07/2024 794.00p 802.00p 770.00p 797.50p 414553
09/07/2024 795.50p 804.50p 782.50p 788.00p 717155
08/07/2024 791.00p 799.00p 785.50p 795.00p 628052
05/07/2024 760.50p 798.21p 760.50p 791.00p 526827
04/07/2024 808.50p 808.50p 775.50p 776.00p 377098
03/07/2024 766.00p 791.50p 764.00p 791.50p 236441
02/07/2024 792.50p 793.00p 766.00p 769.50p 278534
01/07/2024 790.50p 807.00p 774.00p 774.00p 328933
28/06/2024 755.50p 771.50p 744.50p 769.50p 1004033
27/06/2024 772.00p 789.00p 769.50p 782.00p 356291
26/06/2024 799.50p 811.00p 775.50p 775.50p 769811
25/06/2024 784.00p 804.50p 784.00p 800.00p 587227
24/06/2024 810.50p 810.50p 789.00p 803.50p 1012469
21/06/2024 812.00p 830.00p 790.00p 798.00p 1344707
20/06/2024 805.50p 813.50p 801.50p 813.50p 471422
19/06/2024 794.50p 812.00p 794.50p 797.50p 377822
18/06/2024 807.50p 815.00p 794.00p 807.50p 331771
17/06/2024 783.00p 805.50p 778.50p 800.00p 345355
14/06/2024 792.50p 798.50p 789.00p 798.00p 689900
13/06/2024 809.50p 809.50p 784.50p 794.00p 1381813
12/06/2024 815.00p 823.50p 773.50p 793.50p 883529
11/06/2024 863.00p 863.00p 823.00p 828.00p 322584
10/06/2024 850.50p 850.50p 815.00p 838.50p 357816
07/06/2024 865.50p 881.50p 846.50p 846.50p 362970
06/06/2024 891.50p 898.00p 878.48p 878.50p 235764
05/06/2024 909.00p 912.00p 883.00p 891.00p 229508
04/06/2024 910.00p 918.00p 897.00p 897.00p 929805
03/06/2024 915.00p 915.00p 901.50p 913.00p 372865
31/05/2024 884.50p 900.00p 884.50p 900.00p 934193
30/05/2024 878.00p 910.50p 866.50p 901.00p 1163958
29/05/2024 913.50p 913.50p 875.00p 883.50p 338184
28/05/2024 885.50p 898.50p 878.00p 893.50p 379546
24/05/2024 869.00p 884.50p 869.00p 883.50p 297850
23/05/2024 881.50p 882.50p 872.00p 878.50p 345416
22/05/2024 858.50p 885.00p 858.50p 885.00p 302780
21/05/2024 849.00p 881.00p 837.50p 877.00p 846967
20/05/2024 857.50p 860.50p 842.50p 853.50p 532863
17/05/2024 858.50p 872.00p 836.00p 851.50p 457120
16/05/2024 847.00p 863.50p 847.00p 863.50p 269849
15/05/2024 820.50p 851.26p 802.00p 851.00p 493283
14/05/2024 825.00p 828.50p 811.00p 820.50p 177074
13/05/2024 800.00p 817.50p 800.00p 812.50p 131516
10/05/2024 807.00p 822.50p 806.00p 806.00p 127863
09/05/2024 795.50p 819.50p 795.50p 815.50p 194583
08/05/2024 809.50p 821.00p 791.00p 811.50p 212375
07/05/2024 803.50p 807.50p 787.65p 807.50p 1370349
03/05/2024 794.00p 813.50p 789.50p 796.00p 182917
02/05/2024 791.00p 799.00p 756.00p 796.00p 313207
01/05/2024 765.50p 779.49p 764.00p 770.00p 228049
30/04/2024 777.00p 786.50p 773.50p 773.50p 317794
29/04/2024 770.50p 783.50p 764.00p 783.50p 219869
26/04/2024 748.50p 769.50p 748.50p 763.00p 220332
25/04/2024 755.50p 761.99p 747.50p 750.00p 290801
24/04/2024 780.00p 780.00p 748.50p 756.50p 270448
23/04/2024 774.50p 776.00p 762.00p 773.50p 363221
22/04/2024 760.00p 772.00p 753.00p 765.00p 701033
19/04/2024 760.00p 760.00p 735.50p 756.00p 165121
18/04/2024 728.50p 753.50p 724.50p 751.50p 175634
17/04/2024 742.50p 754.00p 738.50p 740.50p 205851
16/04/2024 739.50p 745.50p 731.50p 745.00p 461291
15/04/2024 737.50p 757.00p 737.50p 750.00p 379588
12/04/2024 760.50p 767.50p 748.50p 755.50p 263001
11/04/2024 724.50p 768.36p 723.50p 760.00p 360482
10/04/2024 753.00p 763.00p 727.00p 727.00p 321719
09/04/2024 745.50p 752.00p 739.00p 749.00p 383827
08/04/2024 743.00p 752.50p 732.00p 745.50p 187690
05/04/2024 749.00p 754.00p 736.50p 740.50p 137533
04/04/2024 737.50p 757.00p 736.50p 756.00p 134174
03/04/2024 730.00p 762.00p 730.00p 739.00p 206439
02/04/2024 756.50p 772.50p 742.00p 742.00p 264402
28/03/2024 755.50p 760.00p 744.00p 754.50p 508082
27/03/2024 754.00p 756.50p 747.50p 749.00p 214376
26/03/2024 759.00p 762.50p 747.00p 754.00p 388862
25/03/2024 764.50p 779.50p 752.00p 752.50p 206766
22/03/2024 773.50p 777.00p 759.00p 769.50p 261178
21/03/2024 755.00p 764.56p 752.00p 756.50p 281911
20/03/2024 740.00p 746.00p 740.00p 746.00p 144354
19/03/2024 740.00p 749.00p 737.00p 746.00p 254098
18/03/2024 737.50p 758.00p 737.00p 741.50p 159391
15/03/2024 736.00p 753.50p 726.50p 740.00p 836060
14/03/2024 757.00p 763.00p 737.00p 741.00p 318447
13/03/2024 770.00p 777.50p 757.00p 760.00p 385214
12/03/2024 779.00p 786.00p 760.00p 763.50p 436246

*Close Price adjusted for both dividends and splits