Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
10/05/2018 553.00p 553.00p 542.50p 542.50p 389043
09/05/2018 546.00p 549.00p 539.50p 549.00p 706365
08/05/2018 548.00p 548.00p 536.50p 541.00p 494279
04/05/2018 546.00p 547.50p 538.50p 543.00p 131224
03/05/2018 545.00p 545.00p 533.50p 541.00p 405412
02/05/2018 550.00p 550.00p 542.00p 542.00p 1592398
01/05/2018 548.00p 553.50p 547.00p 548.50p 220838
30/04/2018 553.00p 553.00p 544.29p 548.00p 329507
27/04/2018 551.00p 552.82p 545.04p 548.00p 318337
26/04/2018 537.50p 552.00p 522.33p 550.00p 303440
25/04/2018 535.50p 539.50p 535.00p 539.50p 153804
24/04/2018 535.50p 539.50p 532.00p 537.50p 312351
23/04/2018 531.50p 536.50p 528.50p 536.50p 363392
20/04/2018 529.50p 531.00p 527.50p 530.00p 433812
19/04/2018 521.50p 531.50p 517.50p 529.00p 284418
18/04/2018 518.50p 524.00p 516.00p 522.00p 285247
17/04/2018 514.00p 521.00p 513.00p 518.50p 962851
16/04/2018 513.00p 516.00p 511.50p 514.00p 178775
13/04/2018 500.50p 520.00p 500.50p 513.00p 212405
12/04/2018 505.00p 507.50p 501.00p 507.50p 216084
11/04/2018 503.00p 511.00p 501.00p 505.00p 159205
10/04/2018 516.00p 516.00p 501.50p 504.00p 898547
09/04/2018 514.00p 519.31p 510.00p 514.00p 573004
06/04/2018 509.50p 515.00p 506.50p 514.50p 394146
05/04/2018 507.50p 515.00p 505.50p 510.00p 165417
04/04/2018 509.50p 509.50p 499.31p 507.00p 281668
03/04/2018 489.00p 508.00p 482.20p 507.50p 455845
29/03/2018 496.40p 500.00p 491.00p 491.00p 495225
28/03/2018 499.00p 499.00p 493.80p 495.40p 473231
27/03/2018 504.00p 509.00p 496.80p 500.50p 400075
26/03/2018 506.00p 506.50p 497.40p 500.00p 294889
23/03/2018 504.00p 509.00p 494.80p 506.50p 333683
22/03/2018 512.00p 517.00p 505.00p 507.00p 257234
21/03/2018 512.00p 520.00p 511.00p 512.00p 317572
20/03/2018 524.50p 524.50p 513.00p 513.00p 308864
19/03/2018 512.50p 528.50p 511.50p 525.00p 224843
16/03/2018 523.50p 523.50p 510.50p 513.00p 733888
15/03/2018 521.50p 526.00p 516.50p 520.00p 413546
14/03/2018 525.00p 525.50p 519.50p 522.00p 245159
13/03/2018 524.50p 525.50p 521.50p 524.50p 491164
12/03/2018 517.00p 525.00p 514.50p 525.00p 314880
09/03/2018 515.00p 520.38p 513.50p 516.50p 222774
08/03/2018 511.00p 516.00p 506.00p 514.50p 309651
07/03/2018 509.00p 514.50p 505.00p 514.50p 298065
06/03/2018 512.50p 512.50p 505.50p 509.00p 174069
05/03/2018 501.50p 510.50p 500.42p 510.50p 209154
02/03/2018 494.80p 501.00p 494.80p 501.00p 305262
01/03/2018 497.20p 502.50p 490.60p 498.00p 275870
28/02/2018 506.50p 506.50p 489.80p 496.00p 947359
27/02/2018 512.00p 512.00p 505.00p 506.00p 146505
26/02/2018 506.50p 513.00p 506.00p 508.50p 243164
23/02/2018 501.50p 508.50p 497.60p 504.00p 493015
22/02/2018 501.00p 513.50p 497.60p 502.00p 305461
21/02/2018 518.50p 518.50p 504.54p 505.00p 353197
20/02/2018 519.00p 523.00p 517.00p 520.00p 323546
19/02/2018 519.00p 526.00p 517.00p 517.50p 148269
16/02/2018 521.00p 525.50p 520.00p 520.00p 194766
15/02/2018 513.00p 528.00p 512.87p 519.50p 933645
14/02/2018 512.50p 512.50p 505.00p 509.00p 389681
13/02/2018 498.80p 511.50p 492.20p 508.00p 201614
12/02/2018 500.00p 502.00p 492.60p 499.80p 535784
09/02/2018 486.00p 495.60p 484.40p 495.40p 376877
08/02/2018 491.00p 499.60p 484.60p 485.00p 719178
07/02/2018 475.60p 490.80p 472.40p 488.00p 292420
06/02/2018 469.40p 475.80p 465.00p 469.00p 345585
05/02/2018 487.00p 487.08p 479.93p 480.00p 219097
02/02/2018 505.00p 505.00p 491.20p 491.20p 257653
01/02/2018 495.00p 510.00p 495.00p 504.50p 438401
31/01/2018 495.20p 507.00p 495.20p 498.80p 761124
30/01/2018 489.00p 499.00p 487.36p 495.40p 326154
29/01/2018 504.00p 509.00p 492.20p 492.20p 315340
26/01/2018 486.40p 504.00p 486.20p 501.50p 205131
25/01/2018 493.00p 497.21p 486.00p 486.40p 292129
24/01/2018 495.80p 497.80p 489.00p 494.00p 158221
23/01/2018 496.20p 498.60p 487.20p 495.40p 196712
22/01/2018 487.80p 496.80p 484.95p 495.00p 212104
19/01/2018 481.00p 487.60p 477.20p 487.60p 192833
18/01/2018 493.20p 494.23p 474.60p 479.60p 499837
17/01/2018 488.80p 491.20p 486.20p 491.20p 387546
16/01/2018 488.20p 492.40p 486.20p 487.80p 194335
15/01/2018 483.00p 488.80p 480.40p 488.80p 163904
12/01/2018 486.20p 489.20p 482.66p 483.20p 282935
11/01/2018 489.00p 489.00p 482.40p 485.00p 303806
10/01/2018 485.80p 491.80p 482.60p 486.80p 302751
09/01/2018 483.80p 485.80p 476.60p 485.80p 901644
08/01/2018 479.20p 483.80p 477.00p 477.00p 253604
05/01/2018 481.60p 481.80p 477.60p 479.60p 289126
04/01/2018 480.60p 484.20p 476.60p 481.60p 235028
03/01/2018 492.20p 492.20p 479.60p 485.20p 247266
02/01/2018 497.20p 500.38p 488.40p 492.00p 153358
29/12/2017 495.80p 500.00p 494.40p 499.60p 65354
28/12/2017 495.00p 501.50p 492.50p 494.60p 140245
27/12/2017 476.60p 495.00p 476.60p 495.00p 167925
22/12/2017 484.30p 491.10p 481.10p 482.00p 118873
21/12/2017 488.60p 491.90p 483.20p 490.60p 204138
20/12/2017 493.20p 495.40p 488.10p 490.10p 241523
19/12/2017 493.70p 504.50p 490.60p 490.60p 230066
18/12/2017 491.10p 499.40p 491.10p 495.00p 240259
15/12/2017 481.90p 491.34p 481.00p 491.30p 537259
14/12/2017 479.20p 487.00p 475.20p 483.40p 269326
13/12/2017 468.40p 481.50p 465.30p 478.90p 530357
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

*Close Price adjusted for both dividends and splits