Safestyle UK (SFE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestyle UK

Date Open High Low Close* Volume
25/04/2023 23.00p 23.59p 22.77p 23.10p 12135
24/04/2023 23.00p 23.80p 22.78p 23.10p 1575
21/04/2023 23.00p 23.66p 23.10p 23.10p 372
20/04/2023 23.00p 23.66p 22.77p 23.10p 110
19/04/2023 23.00p 23.66p 23.10p 23.10p 2559
18/04/2023 23.00p 23.80p 23.00p 23.00p 28643
17/04/2023 23.00p 23.40p 22.77p 23.30p 78229
14/04/2023 23.00p 23.40p 22.70p 22.70p 41901
13/04/2023 23.00p 23.90p 23.37p 23.90p 92
12/04/2023 23.00p 23.90p 23.90p 23.90p 0
11/04/2023 23.00p 24.37p 23.37p 23.90p 26835
06/04/2023 23.00p 24.80p 23.25p 23.90p 23002
05/04/2023 23.00p 24.42p 23.00p 24.10p 21604
04/04/2023 23.00p 24.62p 23.00p 23.90p 14203
03/04/2023 23.00p 24.69p 23.25p 23.90p 12819
31/03/2023 23.00p 24.90p 23.64p 23.95p 21787
30/03/2023 23.00p 23.90p 23.00p 23.50p 53058
29/03/2023 23.00p 24.15p 23.00p 23.00p 55796
28/03/2023 25.00p 25.90p 23.42p 23.45p 115481
27/03/2023 24.10p 26.00p 24.10p 25.10p 11866
24/03/2023 25.90p 25.90p 23.66p 24.50p 135438
23/03/2023 25.00p 25.00p 24.20p 24.55p 211900
22/03/2023 29.00p 30.63p 29.00p 29.00p 10750
21/03/2023 29.50p 30.00p 29.10p 30.00p 16590
20/03/2023 29.90p 29.60p 29.03p 29.25p 63177
17/03/2023 29.90p 30.68p 29.40p 30.00p 20711
16/03/2023 29.90p 31.00p 28.64p 31.00p 71440
15/03/2023 29.50p 29.60p 28.50p 29.60p 38964
14/03/2023 28.10p 29.90p 28.00p 29.00p 37284
13/03/2023 29.50p 29.50p 28.67p 29.00p 32716
10/03/2023 30.00p 30.00p 29.25p 29.25p 39690
09/03/2023 30.00p 30.14p 29.30p 29.30p 654
08/03/2023 30.00p 30.50p 29.00p 29.30p 13702
07/03/2023 30.00p 30.14p 29.00p 29.30p 9468
06/03/2023 30.00p 30.50p 28.82p 29.30p 165021
03/03/2023 30.00p 30.50p 28.00p 29.25p 28708
02/03/2023 28.40p 29.50p 28.40p 28.95p 8337
01/03/2023 29.50p 29.50p 28.08p 29.00p 5397
28/02/2023 27.30p 29.17p 28.00p 28.55p 9323
27/02/2023 27.30p 28.96p 27.95p 27.95p 15387
24/02/2023 27.30p 28.79p 27.85p 27.85p 7
23/02/2023 27.30p 28.00p 27.91p 28.00p 3701
22/02/2023 27.30p 28.05p 27.80p 28.05p 114095
21/02/2023 27.30p 28.81p 27.70p 28.00p 12282
20/02/2023 27.30p 29.00p 27.30p 28.15p 1871
17/02/2023 27.90p 28.72p 27.50p 28.00p 16938
16/02/2023 27.90p 28.90p 26.00p 28.00p 182127
15/02/2023 27.00p 27.72p 27.00p 27.00p 34885
14/02/2023 28.00p 28.00p 26.00p 28.00p 6
13/02/2023 28.00p 28.00p 26.10p 28.00p 3224
10/02/2023 27.40p 27.40p 26.10p 26.95p 16400
09/02/2023 27.00p 27.40p 26.50p 27.05p 70818
08/02/2023 26.00p 26.75p 26.00p 26.75p 1695
07/02/2023 26.00p 26.54p 25.40p 26.00p 4543
06/02/2023 23.60p 26.10p 25.10p 26.00p 3512
03/02/2023 23.60p 26.00p 25.10p 25.55p 10561
02/02/2023 23.60p 25.90p 23.50p 25.90p 219226
01/02/2023 24.10p 24.10p 23.00p 23.00p 47887
31/01/2023 25.00p 25.50p 24.10p 24.50p 1368
30/01/2023 25.00p 25.90p 24.26p 25.90p 200615
27/01/2023 26.50p 25.90p 25.60p 25.70p 263
26/01/2023 26.50p 27.50p 25.80p 26.50p 2029
25/01/2023 26.50p 26.50p 26.10p 26.50p 59479
24/01/2023 27.00p 26.90p 25.80p 26.00p 19188
23/01/2023 27.00p 26.76p 25.64p 26.25p 5201
20/01/2023 27.00p 26.70p 26.10p 26.25p 33153
19/01/2023 27.00p 27.90p 26.10p 27.00p 62238
18/01/2023 25.10p 26.63p 25.10p 25.90p 61383
17/01/2023 25.70p 26.81p 26.00p 26.00p 12814
16/01/2023 25.70p 27.26p 25.70p 26.00p 10152
13/01/2023 26.00p 25.75p 25.65p 25.75p 0
12/01/2023 26.00p 26.74p 25.00p 25.65p 52919
11/01/2023 26.50p 26.80p 25.75p 25.75p 63163
10/01/2023 26.50p 28.00p 26.00p 26.15p 26400
09/01/2023 26.50p 27.50p 26.38p 26.60p 51840
06/01/2023 25.40p 26.47p 25.90p 25.90p 3411
05/01/2023 25.40p 26.83p 25.40p 26.05p 9380
04/01/2023 27.00p 27.00p 25.20p 25.95p 9625
03/01/2023 26.40p 26.50p 25.30p 25.85p 24224
30/12/2022 26.40p 27.00p 25.91p 27.00p 21581
29/12/2022 26.00p 26.10p 25.91p 26.10p 11265
28/12/2022 26.00p 26.60p 26.00p 26.50p 30670
23/12/2022 27.50p 27.50p 26.68p 26.80p 8976
22/12/2022 26.40p 26.75p 26.73p 26.75p 1362
21/12/2022 26.40p 27.25p 26.75p 26.75p 0
20/12/2022 26.40p 27.40p 27.25p 27.25p 48170
19/12/2022 26.40p 27.18p 26.00p 26.80p 116751
16/12/2022 27.10p 26.80p 26.71p 26.80p 3677
15/12/2022 27.10p 26.90p 26.80p 26.80p 0
14/12/2022 27.10p 28.91p 26.90p 26.90p 268364
13/12/2022 27.20p 28.02p 27.06p 27.50p 88329
12/12/2022 27.00p 27.16p 26.75p 26.75p 22704
09/12/2022 27.00p 27.00p 26.75p 26.75p 15046
08/12/2022 27.00p 27.50p 26.77p 26.85p 27564
07/12/2022 28.00p 28.00p 27.90p 28.00p 2260
06/12/2022 26.10p 27.96p 26.10p 27.50p 44919
05/12/2022 26.00p 27.00p 25.10p 26.00p 77425
02/12/2022 26.00p 26.10p 25.35p 26.10p 48179
01/12/2022 26.00p 26.50p 26.00p 26.00p 55290
30/11/2022 26.50p 27.10p 26.12p 26.50p 40416
29/11/2022 23.50p 28.00p 23.27p 28.00p 1386961
28/11/2022 31.80p 30.95p 30.10p 30.95p 1160
25/11/2022 31.80p 31.80p 30.55p 31.45p 40678
24/11/2022 30.00p 31.58p 30.00p 30.95p 1267
23/11/2022 30.00p 30.95p 30.00p 30.95p 17693
22/11/2022 29.20p 31.58p 29.87p 30.95p 56595
21/11/2022 29.20p 31.90p 29.20p 30.65p 209644
18/11/2022 31.90p 31.90p 29.40p 29.50p 61739
17/11/2022 29.70p 30.85p 30.13p 30.85p 1882
16/11/2022 29.70p 31.00p 29.67p 30.50p 8678
15/11/2022 31.80p 30.55p 29.85p 30.55p 1999
14/11/2022 31.80p 31.80p 29.80p 30.00p 11740
11/11/2022 29.30p 31.30p 29.20p 30.25p 16854
10/11/2022 29.30p 31.50p 29.30p 30.25p 692
09/11/2022 30.10p 30.55p 30.10p 30.55p 8
08/11/2022 30.10p 31.68p 30.00p 30.10p 50964
07/11/2022 30.10p 31.90p 30.95p 30.95p 10
04/11/2022 30.10p 31.00p 30.27p 30.75p 27128
03/11/2022 30.10p 31.00p 30.10p 31.00p 10326
02/11/2022 31.00p 31.00p 30.89p 31.00p 24543
01/11/2022 31.00p 31.40p 30.10p 30.50p 34680
31/10/2022 30.00p 31.00p 30.00p 31.00p 24891
28/10/2022 30.90p 31.00p 30.50p 30.75p 294361
27/10/2022 32.00p 31.30p 30.32p 31.05p 1768
26/10/2022 32.00p 32.00p 30.33p 31.00p 55753
25/10/2022 32.00p 32.00p 30.33p 31.05p 14639
24/10/2022 31.00p 31.53p 30.10p 30.60p 17445
21/10/2022 30.00p 30.50p 30.50p 30.50p 0
20/10/2022 30.00p 30.51p 30.00p 30.50p 24698
19/10/2022 29.50p 30.50p 30.10p 30.50p 300
18/10/2022 29.50p 30.51p 30.10p 30.10p 16
17/10/2022 29.50p 30.10p 29.81p 30.10p 22471
14/10/2022 29.50p 31.00p 29.50p 29.60p 114106
13/10/2022 29.50p 30.65p 29.50p 30.25p 66308
12/10/2022 32.00p 31.71p 29.83p 30.50p 60031
11/10/2022 32.00p 32.00p 30.10p 30.75p 15775
10/10/2022 29.80p 31.00p 29.50p 30.00p 184685
07/10/2022 29.00p 29.50p 29.00p 29.00p 12835
06/10/2022 29.00p 29.00p 28.00p 28.00p 10700
05/10/2022 26.90p 28.72p 26.90p 28.00p 86605
04/10/2022 26.90p 26.71p 26.00p 26.00p 10672
03/10/2022 26.90p 27.00p 26.10p 26.10p 39194
30/09/2022 26.90p 27.86p 25.97p 26.75p 69442
29/09/2022 26.90p 26.75p 26.25p 26.75p 0
28/09/2022 26.90p 27.90p 25.94p 26.25p 34826
27/09/2022 25.00p 28.00p 25.00p 27.00p 326467
26/09/2022 24.00p 25.80p 23.10p 25.00p 158244
23/09/2022 23.00p 24.50p 22.42p 24.50p 209494
22/09/2022 23.00p 23.00p 20.30p 22.35p 3743647
21/09/2022 26.00p 26.70p 25.65p 25.65p 74790
20/09/2022 27.00p 27.37p 26.50p 27.25p 32137
19/09/2022 27.00p 27.71p 27.14p 27.50p 56603
16/09/2022 27.00p 27.71p 27.14p 27.50p 56603
15/09/2022 27.00p 28.90p 27.00p 27.50p 206056
14/09/2022 27.50p 27.50p 27.00p 27.25p 4209
13/09/2022 27.10p 27.50p 27.10p 27.25p 18133
12/09/2022 27.50p 28.40p 27.25p 27.25p 67724
09/09/2022 27.50p 27.50p 27.25p 27.25p 20260
08/09/2022 29.00p 27.90p 27.55p 27.55p 2218
07/09/2022 29.00p 29.00p 27.45p 27.45p 45982
06/09/2022 29.30p 29.30p 28.00p 28.00p 46816
05/09/2022 30.80p 30.80p 29.90p 29.90p 7030
02/09/2022 31.00p 32.00p 30.00p 30.00p 82503
01/09/2022 30.00p 31.50p 29.74p 31.50p 150080
31/08/2022 32.90p 32.90p 27.50p 30.50p 368325
30/08/2022 35.60p 36.13p 32.10p 32.50p 104717
29/08/2022 37.00p 37.10p 33.00p 36.25p 116400
26/08/2022 37.00p 37.10p 33.00p 36.25p 116400
25/08/2022 37.10p 38.90p 37.51p 38.00p 6147
24/08/2022 37.10p 38.00p 37.51p 38.00p 2024
23/08/2022 37.10p 38.50p 37.10p 37.45p 7557
22/08/2022 37.10p 37.70p 37.50p 37.50p 16218
19/08/2022 37.10p 38.25p 37.60p 38.25p 0
18/08/2022 37.10p 37.73p 37.10p 37.60p 27267
17/08/2022 37.90p 39.20p 37.10p 38.25p 82826
16/08/2022 38.00p 38.80p 37.25p 37.25p 17944
15/08/2022 38.00p 39.30p 37.52p 38.20p 268
12/08/2022 38.00p 38.82p 37.56p 38.25p 4847
11/08/2022 38.00p 38.00p 37.44p 37.95p 14249
10/08/2022 38.20p 38.90p 37.00p 37.50p 326052
09/08/2022 37.00p 39.50p 36.00p 39.25p 117878
08/08/2022 36.10p 38.62p 36.00p 36.50p 16541
05/08/2022 40.00p 38.56p 37.50p 37.50p 8467
04/08/2022 40.00p 37.45p 37.45p 37.45p 0
03/08/2022 40.00p 38.50p 37.45p 37.45p 7768
02/08/2022 40.00p 40.90p 36.10p 37.50p 33539
01/08/2022 38.10p 39.93p 38.10p 39.00p 17923
29/07/2022 39.50p 39.90p 38.38p 38.45p 34533
28/07/2022 38.90p 40.00p 38.75p 38.75p 76499
27/07/2022 38.10p 39.14p 38.73p 38.75p 701
26/07/2022 38.10p 39.90p 38.10p 39.00p 68980
25/07/2022 39.90p 40.00p 38.73p 39.25p 61551
22/07/2022 38.50p 40.20p 38.50p 39.00p 7525
21/07/2022 39.00p 39.50p 38.60p 39.50p 25687
20/07/2022 41.00p 40.00p 39.25p 39.50p 447
19/07/2022 41.00p 39.75p 39.75p 39.75p 0
18/07/2022 41.00p 40.16p 39.10p 39.75p 141739
15/07/2022 41.00p 40.50p 39.50p 40.50p 25000
14/07/2022 41.00p 40.00p 39.77p 40.00p 2722
13/07/2022 41.00p 40.00p 39.10p 40.00p 23

*Close Price adjusted for both dividends and splits