Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/07/2019 644.00p 644.51p 639.50p 642.50p 95411
03/07/2019 625.00p 641.50p 625.00p 641.50p 262619
02/07/2019 619.00p 629.00p 619.00p 628.50p 200531
01/07/2019 617.00p 624.50p 613.50p 622.00p 194788
28/06/2019 618.00p 624.50p 609.00p 613.50p 337264
27/06/2019 618.50p 620.00p 607.00p 614.00p 214868
26/06/2019 629.50p 633.00p 612.00p 615.00p 270078
25/06/2019 620.00p 635.00p 620.00p 635.00p 491819
24/06/2019 628.50p 628.50p 619.00p 624.00p 294830
21/06/2019 618.50p 624.50p 615.00p 619.00p 916385
20/06/2019 615.50p 625.00p 612.00p 616.50p 591868
19/06/2019 629.50p 632.82p 603.50p 611.00p 867245
18/06/2019 647.50p 660.00p 635.50p 636.00p 403848
17/06/2019 658.00p 661.00p 651.50p 653.50p 243184
14/06/2019 655.00p 660.50p 652.50p 656.50p 210208
13/06/2019 649.00p 662.00p 649.00p 658.50p 360006
12/06/2019 625.00p 654.50p 625.00p 651.50p 309460
11/06/2019 627.00p 645.50p 627.00p 643.50p 197365
10/06/2019 647.50p 647.50p 637.50p 643.50p 79780
07/06/2019 627.50p 638.50p 624.50p 635.00p 258585
06/06/2019 647.50p 647.50p 628.00p 632.50p 176902
05/06/2019 629.00p 636.50p 627.00p 628.50p 252438
04/06/2019 621.00p 633.00p 615.45p 629.00p 223556
03/06/2019 628.50p 634.50p 621.00p 627.00p 280329
31/05/2019 631.00p 639.50p 629.00p 634.50p 314219
30/05/2019 632.00p 636.50p 628.50p 632.50p 90093
29/05/2019 620.50p 633.00p 620.50p 627.50p 214706
28/05/2019 626.50p 640.50p 624.50p 630.00p 355472
24/05/2019 643.50p 644.50p 634.50p 642.00p 122805
23/05/2019 650.00p 650.00p 632.00p 636.50p 107139
22/05/2019 659.50p 661.00p 643.50p 645.00p 164229
21/05/2019 650.50p 660.77p 644.50p 658.50p 264975
20/05/2019 662.50p 662.50p 648.00p 651.50p 112824
17/05/2019 657.00p 658.50p 645.00p 647.00p 115241
16/05/2019 653.50p 662.00p 648.09p 657.00p 205697
15/05/2019 637.00p 651.50p 637.00p 643.50p 213876
14/05/2019 648.50p 648.50p 637.00p 646.00p 381650
13/05/2019 626.50p 641.00p 626.50p 639.00p 145451
10/05/2019 636.00p 650.00p 635.50p 641.00p 210407
09/05/2019 643.00p 646.00p 637.00p 640.00p 186372
08/05/2019 644.50p 646.50p 634.00p 639.00p 167664
07/05/2019 636.00p 644.50p 633.20p 642.00p 239993
03/05/2019 641.50p 642.00p 634.00p 636.00p 185332
02/05/2019 637.00p 642.00p 627.00p 638.00p 617781
01/05/2019 647.50p 650.75p 642.50p 645.50p 46966
30/04/2019 643.50p 648.00p 641.50p 644.00p 207758
29/04/2019 637.50p 646.00p 632.00p 646.00p 250681
26/04/2019 640.00p 640.50p 633.00p 635.00p 196735
25/04/2019 657.50p 657.50p 639.50p 642.00p 99076
24/04/2019 638.50p 657.50p 635.52p 655.00p 258121
23/04/2019 627.00p 636.50p 627.00p 636.00p 111360
18/04/2019 621.00p 632.50p 621.00p 632.50p 212067
17/04/2019 642.50p 644.79p 623.50p 626.00p 286866
16/04/2019 645.00p 649.50p 644.00p 647.50p 411135
15/04/2019 656.50p 656.50p 642.00p 645.00p 400483
12/04/2019 643.00p 661.00p 627.54p 657.00p 949785
11/04/2019 623.00p 642.50p 623.00p 639.50p 547981
10/04/2019 609.50p 623.00p 609.00p 621.00p 381572
09/04/2019 616.50p 616.73p 600.00p 601.00p 538530
08/04/2019 611.00p 618.00p 611.00p 612.50p 217545
05/04/2019 619.50p 622.50p 611.00p 611.00p 316561
04/04/2019 624.00p 624.00p 618.00p 621.50p 498549
03/04/2019 608.00p 625.50p 606.01p 622.50p 518978
02/04/2019 603.50p 607.00p 598.00p 605.00p 145173
01/04/2019 592.50p 602.00p 589.50p 600.00p 200041
29/03/2019 588.50p 597.50p 585.00p 596.50p 338734
28/03/2019 589.50p 591.00p 583.50p 588.50p 163493
27/03/2019 591.00p 593.00p 585.00p 586.00p 232194
26/03/2019 592.50p 596.50p 590.50p 590.50p 178373
25/03/2019 593.00p 594.50p 587.50p 591.50p 283606
22/03/2019 599.00p 599.00p 590.00p 590.00p 265759
21/03/2019 592.50p 597.00p 588.00p 596.50p 417365
20/03/2019 599.00p 599.00p 587.50p 589.00p 304479
19/03/2019 591.50p 594.50p 590.00p 593.00p 332819
18/03/2019 600.50p 602.50p 590.00p 593.00p 239498
15/03/2019 596.00p 601.00p 594.50p 595.50p 870784
14/03/2019 594.50p 603.50p 594.50p 600.00p 347783
13/03/2019 590.00p 600.00p 590.00p 600.00p 294188
12/03/2019 600.50p 604.50p 591.50p 593.50p 305940
11/03/2019 597.00p 600.50p 592.50p 598.00p 204046
08/03/2019 591.50p 598.50p 587.50p 594.50p 149851
07/03/2019 588.50p 591.50p 579.00p 591.50p 244207
06/03/2019 612.00p 612.50p 589.50p 595.50p 403806
05/03/2019 607.50p 617.00p 607.50p 612.00p 304574
04/03/2019 614.50p 615.00p 607.85p 611.00p 213603
01/03/2019 617.50p 617.50p 607.00p 611.50p 452038
28/02/2019 598.50p 620.50p 595.50p 612.50p 863922
27/02/2019 589.00p 598.00p 589.00p 598.00p 196643
26/02/2019 584.50p 594.00p 584.50p 593.00p 184139
25/02/2019 590.00p 591.50p 584.00p 591.00p 645454
22/02/2019 591.50p 595.00p 587.50p 592.00p 346151
21/02/2019 597.00p 598.00p 592.50p 593.00p 348645
20/02/2019 597.50p 597.50p 585.00p 593.00p 241292
19/02/2019 589.50p 596.00p 588.00p 593.00p 373330
18/02/2019 572.50p 590.00p 572.00p 590.00p 252100
15/02/2019 580.50p 586.00p 574.50p 575.00p 485051
14/02/2019 573.50p 585.00p 571.00p 580.00p 393742
13/02/2019 574.50p 582.88p 573.50p 573.50p 431890
12/02/2019 580.00p 586.00p 573.50p 576.50p 357423
11/02/2019 587.00p 587.50p 577.87p 579.00p 485574
08/02/2019 581.00p 592.21p 581.00p 582.00p 252978
07/02/2019 563.00p 585.50p 563.00p 585.50p 541185
06/02/2019 559.00p 567.50p 559.00p 566.50p 300117
05/02/2019 563.50p 568.50p 557.00p 561.00p 331757
04/02/2019 570.00p 576.00p 562.00p 566.50p 358223
01/02/2019 574.00p 580.00p 566.50p 572.00p 176920
31/01/2019 584.50p 590.00p 572.50p 577.00p 421863
30/01/2019 575.50p 582.00p 568.50p 581.50p 328040
29/01/2019 565.00p 577.50p 564.50p 573.00p 175688
28/01/2019 555.50p 564.50p 550.50p 562.50p 1205869
25/01/2019 553.00p 557.00p 549.50p 556.50p 593993
24/01/2019 544.00p 555.50p 544.00p 554.50p 365997
23/01/2019 533.50p 547.50p 533.00p 547.00p 255280
22/01/2019 525.50p 539.00p 525.50p 536.50p 279757
21/01/2019 536.50p 539.00p 527.50p 527.50p 135225
18/01/2019 532.50p 541.50p 532.50p 536.00p 248569
17/01/2019 539.00p 539.00p 530.50p 532.50p 399035
16/01/2019 532.50p 537.50p 528.00p 529.00p 185576
15/01/2019 539.00p 540.00p 529.50p 529.50p 311541
14/01/2019 547.00p 547.00p 533.50p 535.00p 242893
11/01/2019 538.00p 551.50p 538.00p 548.00p 222838
10/01/2019 550.50p 552.00p 538.50p 541.00p 216414
09/01/2019 525.00p 556.00p 525.00p 550.50p 321581
08/01/2019 538.00p 550.50p 533.00p 536.00p 320594
07/01/2019 530.00p 531.50p 522.50p 527.50p 234056
04/01/2019 524.50p 528.14p 518.00p 526.00p 238554
03/01/2019 512.00p 524.00p 511.50p 521.50p 174742
02/01/2019 510.00p 512.00p 496.40p 511.50p 357851
31/12/2018 514.00p 514.00p 505.50p 506.50p 156728
28/12/2018 514.00p 515.50p 506.50p 506.50p 331860
27/12/2018 527.50p 534.00p 504.00p 506.50p 248458
24/12/2018 541.00p 542.50p 534.00p 534.50p 31210
21/12/2018 528.00p 539.00p 527.50p 527.50p 472867
20/12/2018 535.00p 541.50p 528.50p 535.50p 331384
19/12/2018 535.50p 544.50p 535.50p 540.50p 273158
18/12/2018 523.50p 540.50p 523.50p 539.00p 306934
17/12/2018 526.50p 534.50p 525.54p 527.50p 232536
14/12/2018 525.00p 531.00p 515.00p 528.50p 282842
13/12/2018 525.00p 530.00p 519.50p 520.50p 183246
12/12/2018 522.50p 532.50p 520.50p 529.50p 213139
11/12/2018 510.00p 521.50p 510.00p 515.00p 154866
10/12/2018 518.00p 525.50p 511.50p 516.00p 191674
07/12/2018 532.50p 535.50p 518.50p 521.00p 282245
06/12/2018 524.00p 532.00p 517.00p 528.50p 235332
05/12/2018 521.00p 537.00p 521.00p 532.00p 129952
04/12/2018 519.00p 533.00p 519.00p 529.50p 263195
03/12/2018 518.00p 537.50p 518.00p 527.00p 208723
30/11/2018 530.50p 536.00p 525.00p 527.50p 309121
29/11/2018 542.00p 548.00p 529.00p 531.50p 232159
28/11/2018 540.00p 551.50p 540.00p 544.00p 200579
27/11/2018 539.50p 550.00p 537.00p 540.50p 184189
26/11/2018 544.50p 547.00p 537.00p 543.50p 143721
23/11/2018 546.50p 549.00p 537.50p 545.00p 194374
22/11/2018 546.00p 556.00p 542.50p 550.00p 287103
21/11/2018 528.00p 547.50p 524.50p 547.50p 340243
20/11/2018 530.00p 547.00p 530.00p 536.50p 306198
19/11/2018 525.50p 536.50p 525.50p 536.00p 364492
16/11/2018 527.00p 533.00p 523.00p 528.50p 312296
15/11/2018 549.50p 550.00p 519.00p 532.50p 361398
14/11/2018 555.00p 555.00p 545.70p 549.00p 243762
13/11/2018 562.50p 562.50p 550.50p 552.00p 204584
12/11/2018 565.00p 565.00p 545.00p 551.00p 258950
09/11/2018 542.00p 560.00p 542.00p 560.00p 209672
08/11/2018 545.00p 554.50p 535.00p 545.00p 272580
07/11/2018 528.00p 543.00p 528.00p 543.00p 129714
06/11/2018 535.00p 535.00p 518.50p 524.00p 357875
05/11/2018 548.00p 550.95p 528.50p 528.50p 273669
02/11/2018 547.50p 557.00p 542.50p 551.50p 361577
01/11/2018 530.50p 546.50p 530.50p 543.00p 251481
31/10/2018 539.50p 539.50p 534.00p 534.00p 420741
30/10/2018 528.00p 536.00p 525.75p 535.50p 205509
29/10/2018 524.00p 540.00p 519.00p 530.00p 210680
26/10/2018 519.50p 524.00p 515.50p 521.00p 165838
25/10/2018 524.50p 527.00p 518.00p 523.50p 445906
24/10/2018 514.50p 530.00p 514.50p 522.00p 314175
23/10/2018 523.00p 532.00p 519.00p 523.00p 202003
22/10/2018 530.50p 535.00p 524.00p 535.00p 102749
19/10/2018 520.00p 530.00p 519.00p 528.00p 304406
18/10/2018 510.50p 525.50p 510.50p 520.00p 162825
17/10/2018 529.00p 531.50p 518.00p 523.00p 610151
16/10/2018 495.60p 532.50p 493.00p 525.00p 400610
15/10/2018 506.00p 511.00p 499.40p 499.40p 205971
12/10/2018 501.50p 516.50p 501.50p 510.50p 317919
11/10/2018 515.00p 520.00p 509.00p 512.00p 448950
10/10/2018 501.50p 523.50p 501.50p 517.00p 366427
09/10/2018 500.00p 515.50p 500.00p 514.00p 255904
08/10/2018 506.00p 508.00p 501.50p 501.50p 151197
05/10/2018 501.50p 512.00p 499.64p 504.50p 778511
04/10/2018 517.00p 517.50p 501.50p 501.50p 287576
03/10/2018 524.00p 529.00p 513.50p 522.00p 378000
02/10/2018 521.00p 529.50p 521.00p 528.50p 647222
01/10/2018 520.50p 524.50p 512.50p 524.50p 459810
28/09/2018 528.50p 531.00p 521.00p 521.00p 321888
27/09/2018 531.00p 537.90p 528.00p 530.50p 144762
26/09/2018 539.50p 544.00p 538.50p 540.50p 210539
25/09/2018 545.50p 547.00p 537.50p 538.50p 217297
24/09/2018 542.00p 556.00p 542.00p 545.00p 153673
21/09/2018 538.00p 553.00p 538.00p 550.50p 454575
20/09/2018 551.50p 553.00p 550.50p 551.00p 287949
19/09/2018 538.00p 553.50p 538.00p 552.00p 430916

*Close Price adjusted for both dividends and splits