Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/01/2017 355.00p 355.00p 344.20p 348.80p 356406
10/01/2017 349.80p 352.26p 344.10p 350.10p 435689
09/01/2017 375.10p 375.70p 347.20p 348.10p 616096
06/01/2017 361.30p 364.90p 356.50p 363.00p 356648
05/01/2017 357.50p 361.90p 351.90p 356.20p 279000
04/01/2017 350.60p 356.70p 347.00p 356.00p 208206
03/01/2017 346.20p 353.90p 346.20p 348.20p 268139
30/12/2016 341.80p 352.40p 340.00p 350.00p 275975
29/12/2016 338.90p 343.80p 336.40p 340.40p 238763
28/12/2016 348.50p 348.50p 335.70p 338.20p 210404
23/12/2016 349.00p 349.00p 344.10p 346.10p 55758
22/12/2016 349.00p 349.00p 345.60p 348.00p 109781
21/12/2016 341.40p 346.70p 339.50p 345.80p 265912
20/12/2016 337.40p 346.20p 333.90p 344.90p 628884
19/12/2016 324.20p 335.00p 324.20p 332.00p 344840
16/12/2016 325.10p 332.20p 324.59p 327.00p 850174
15/12/2016 337.90p 337.90p 325.30p 326.10p 520801
14/12/2016 326.70p 337.70p 326.70p 329.90p 469939
13/12/2016 332.90p 333.70p 326.80p 332.00p 292164
12/12/2016 338.00p 340.30p 332.40p 333.50p 295664
09/12/2016 341.10p 341.10p 336.00p 338.30p 179336
08/12/2016 337.00p 341.50p 335.70p 340.00p 326754
07/12/2016 335.80p 337.00p 332.00p 334.60p 358703
06/12/2016 336.40p 336.40p 331.10p 332.80p 218650
05/12/2016 335.80p 335.80p 324.10p 331.40p 227784
02/12/2016 336.50p 336.50p 327.60p 328.90p 210726
01/12/2016 335.80p 346.90p 328.00p 329.00p 568420
30/11/2016 353.70p 353.70p 338.40p 342.00p 816741
29/11/2016 348.20p 350.00p 343.70p 345.00p 432569
28/11/2016 355.00p 355.00p 345.00p 347.00p 438794
25/11/2016 353.40p 355.50p 347.90p 355.50p 192723
24/11/2016 348.00p 353.80p 345.20p 346.90p 250905
23/11/2016 351.10p 361.80p 348.20p 349.60p 106663
22/11/2016 350.80p 359.40p 350.80p 354.70p 156440
21/11/2016 363.80p 363.80p 351.40p 353.90p 281306
18/11/2016 360.00p 367.80p 359.20p 361.80p 320089
17/11/2016 354.20p 363.20p 354.20p 358.50p 419455
16/11/2016 346.00p 350.70p 344.40p 347.30p 299053
15/11/2016 342.50p 351.34p 342.50p 346.00p 210840
14/11/2016 344.60p 353.76p 344.60p 348.30p 138982
11/11/2016 350.00p 353.00p 343.60p 352.30p 236158
10/11/2016 359.20p 359.20p 343.00p 345.00p 343027
09/11/2016 344.30p 357.20p 344.12p 354.50p 216961
08/11/2016 348.40p 359.10p 348.40p 353.00p 207256
07/11/2016 357.90p 359.70p 353.00p 356.80p 259006
04/11/2016 364.00p 364.00p 345.00p 354.50p 282115
03/11/2016 355.00p 365.60p 351.30p 354.20p 517271
02/11/2016 354.30p 357.80p 350.80p 351.70p 270893
01/11/2016 360.00p 362.50p 355.60p 356.60p 319925
31/10/2016 359.50p 361.54p 353.10p 358.30p 307136
28/10/2016 369.00p 369.00p 356.10p 359.60p 468294
27/10/2016 367.00p 375.40p 367.00p 369.90p 551264
26/10/2016 372.00p 374.80p 369.50p 373.80p 508331
25/10/2016 372.00p 374.90p 372.00p 374.40p 134158
24/10/2016 366.60p 376.70p 366.60p 373.50p 227584
21/10/2016 371.70p 375.00p 371.70p 372.70p 318680
20/10/2016 375.50p 377.40p 372.30p 374.60p 340991
19/10/2016 372.80p 376.10p 368.70p 375.30p 408429
18/10/2016 365.70p 378.30p 365.70p 378.30p 347115
17/10/2016 373.90p 375.20p 367.40p 372.50p 165571
14/10/2016 370.60p 375.55p 370.60p 374.50p 175890
13/10/2016 373.90p 376.10p 368.50p 375.00p 332460
12/10/2016 366.80p 375.10p 366.80p 371.70p 237062
11/10/2016 380.00p 380.00p 371.60p 373.90p 265774
10/10/2016 374.50p 377.20p 371.20p 373.60p 230344
07/10/2016 375.80p 378.40p 368.50p 373.10p 499893
06/10/2016 384.40p 384.40p 377.50p 380.20p 299793
05/10/2016 388.00p 396.60p 380.00p 380.00p 405162
04/10/2016 390.40p 405.60p 390.30p 391.50p 409856
03/10/2016 375.70p 393.10p 375.70p 391.40p 284065
30/09/2016 379.60p 385.00p 379.50p 385.00p 197898
29/09/2016 383.20p 385.00p 378.60p 383.00p 404539
28/09/2016 379.00p 383.30p 375.30p 382.80p 520268
27/09/2016 375.00p 378.40p 372.20p 375.60p 573578
26/09/2016 370.60p 375.00p 370.60p 375.00p 331276
23/09/2016 376.40p 376.40p 370.70p 374.60p 172596
22/09/2016 377.50p 379.00p 373.10p 374.40p 344040
21/09/2016 382.40p 383.50p 373.10p 375.50p 248028
20/09/2016 378.50p 384.80p 378.50p 381.40p 183295
19/09/2016 388.10p 390.10p 379.80p 384.60p 133326
16/09/2016 378.00p 390.40p 378.00p 390.40p 502082
15/09/2016 379.70p 381.70p 378.10p 379.40p 164730
14/09/2016 379.60p 385.50p 379.60p 383.70p 172871
13/09/2016 384.30p 390.00p 381.10p 384.10p 235141
12/09/2016 382.20p 387.00p 381.30p 384.10p 218111
09/09/2016 383.90p 391.40p 383.00p 383.00p 197510
08/09/2016 387.90p 393.80p 384.60p 393.70p 181201
07/09/2016 383.30p 389.10p 383.10p 387.80p 254249
06/09/2016 383.00p 385.40p 377.40p 383.60p 196596
05/09/2016 381.60p 384.20p 381.60p 383.00p 220845
02/09/2016 386.00p 390.30p 378.80p 381.80p 470609
01/09/2016 378.00p 390.70p 376.00p 390.00p 412216
31/08/2016 356.00p 373.00p 356.00p 372.30p 264203
30/08/2016 362.60p 364.80p 360.30p 362.80p 244657
26/08/2016 356.60p 362.13p 354.30p 361.00p 183353
25/08/2016 367.10p 367.10p 356.70p 358.90p 245817
24/08/2016 362.60p 369.80p 362.60p 368.70p 112219
23/08/2016 367.50p 370.10p 363.80p 365.10p 136963
22/08/2016 362.60p 369.00p 362.00p 369.00p 548237
19/08/2016 364.90p 368.70p 359.14p 367.60p 213027
18/08/2016 355.20p 367.50p 354.60p 365.90p 119738
17/08/2016 354.70p 362.40p 353.80p 357.80p 172384
16/08/2016 357.80p 367.40p 354.20p 354.60p 234177
15/08/2016 358.00p 365.90p 357.70p 357.70p 227338
12/08/2016 358.00p 366.00p 358.00p 360.00p 292658
11/08/2016 361.70p 363.60p 357.80p 358.10p 130248
10/08/2016 361.70p 369.90p 358.00p 362.40p 330627
09/08/2016 371.40p 371.40p 366.70p 368.90p 92827
08/08/2016 374.10p 374.10p 359.50p 365.90p 268651
05/08/2016 368.90p 372.00p 366.10p 368.70p 693105
04/08/2016 359.50p 364.90p 356.40p 362.00p 522471
03/08/2016 373.70p 373.70p 359.50p 362.10p 461017
02/08/2016 363.10p 372.90p 362.30p 370.00p 738282
01/08/2016 370.60p 372.60p 366.40p 368.70p 211567
29/07/2016 361.00p 370.80p 361.00p 370.80p 299159
28/07/2016 361.10p 366.90p 360.70p 363.30p 297868
27/07/2016 360.10p 367.70p 360.10p 365.00p 271486
26/07/2016 366.30p 369.50p 361.60p 364.20p 276012
25/07/2016 364.40p 367.80p 363.00p 366.60p 212360
22/07/2016 361.10p 365.10p 358.70p 364.20p 274183
21/07/2016 360.60p 360.60p 356.00p 360.20p 258276
20/07/2016 353.40p 367.70p 353.30p 360.10p 252934
19/07/2016 350.80p 360.80p 347.30p 360.80p 330543
18/07/2016 340.50p 353.40p 340.10p 350.80p 332699
15/07/2016 340.00p 347.20p 336.00p 343.50p 270801
14/07/2016 340.00p 346.60p 340.00p 343.00p 308343
13/07/2016 352.40p 352.70p 343.30p 345.20p 476866
12/07/2016 345.10p 352.40p 336.16p 352.40p 586141
11/07/2016 334.20p 345.50p 332.40p 343.70p 380615
08/07/2016 320.60p 333.00p 320.60p 332.30p 491941
07/07/2016 324.70p 331.60p 320.70p 326.00p 913329
06/07/2016 336.80p 338.10p 324.70p 330.20p 816082
05/07/2016 356.20p 359.80p 338.10p 338.10p 1255489
04/07/2016 367.00p 367.00p 356.40p 359.00p 803530
01/07/2016 367.20p 370.67p 358.50p 365.10p 579728
30/06/2016 339.00p 369.20p 336.40p 369.20p 1161648
29/06/2016 328.00p 336.30p 324.10p 334.70p 649209
28/06/2016 321.70p 329.00p 313.40p 320.00p 761551
27/06/2016 342.00p 345.00p 311.90p 311.90p 575729
24/06/2016 370.00p 370.00p 325.10p 342.00p 1208591
23/06/2016 403.00p 415.20p 394.70p 400.50p 866263
22/06/2016 395.60p 404.80p 388.30p 396.00p 1042682
21/06/2016 385.00p 394.60p 383.70p 388.10p 864467
20/06/2016 370.00p 383.50p 367.43p 383.50p 364811
17/06/2016 357.00p 367.90p 355.40p 363.70p 827144
16/06/2016 350.00p 356.40p 342.27p 350.00p 668531
15/06/2016 345.00p 348.80p 339.77p 342.30p 328297
14/06/2016 348.60p 350.84p 340.56p 342.30p 750248
13/06/2016 354.60p 355.10p 350.90p 352.00p 151550
10/06/2016 362.00p 362.00p 355.00p 355.00p 89435
09/06/2016 362.00p 362.60p 358.70p 360.00p 268553
08/06/2016 360.00p 360.50p 358.40p 359.30p 212089
07/06/2016 359.80p 361.60p 358.10p 360.00p 534603
06/06/2016 359.70p 361.50p 352.20p 359.30p 175846
03/06/2016 358.00p 359.50p 356.00p 357.00p 113333
02/06/2016 349.30p 360.00p 349.30p 360.00p 371771
01/06/2016 344.40p 358.00p 344.40p 357.90p 618123
31/05/2016 350.00p 353.00p 346.80p 349.40p 1052723
27/05/2016 351.40p 357.00p 350.00p 353.00p 297275
26/05/2016 360.00p 360.00p 354.70p 355.40p 86544
25/05/2016 360.70p 360.70p 357.00p 358.40p 553607
24/05/2016 355.00p 359.90p 355.00p 359.00p 331589
23/05/2016 360.50p 360.50p 354.10p 360.00p 137835
20/05/2016 340.60p 359.10p 340.60p 359.10p 266219
19/05/2016 349.30p 349.70p 344.00p 345.70p 165384
18/05/2016 341.10p 346.40p 341.10p 345.00p 406731
17/05/2016 341.40p 348.00p 338.00p 347.00p 339393
16/05/2016 330.50p 345.10p 330.50p 337.70p 117652
13/05/2016 340.30p 340.40p 330.70p 335.00p 347914
12/05/2016 342.30p 342.40p 338.00p 338.90p 160806
11/05/2016 339.40p 341.10p 337.70p 339.90p 106972
10/05/2016 340.00p 340.00p 336.90p 338.00p 576073
09/05/2016 336.80p 338.00p 334.30p 337.70p 157048
06/05/2016 339.40p 339.40p 331.00p 334.40p 112844
05/05/2016 337.60p 341.40p 333.70p 333.80p 166021
04/05/2016 337.80p 339.20p 337.00p 338.50p 204680
03/05/2016 341.80p 342.00p 336.30p 338.70p 232601
29/04/2016 342.30p 342.30p 334.00p 338.60p 192072
28/04/2016 335.30p 342.80p 335.30p 340.00p 134184
27/04/2016 337.00p 342.00p 337.00p 342.00p 230305
26/04/2016 334.40p 338.20p 332.00p 337.00p 402963
25/04/2016 330.40p 335.90p 329.50p 334.00p 206656
22/04/2016 332.00p 336.60p 327.40p 328.20p 109128
21/04/2016 341.40p 341.40p 332.70p 334.10p 125670
20/04/2016 339.00p 339.00p 333.40p 336.10p 241134
19/04/2016 339.40p 341.10p 336.00p 339.00p 201892
18/04/2016 337.00p 339.54p 333.70p 337.00p 311025
15/04/2016 343.50p 344.10p 335.70p 337.00p 129902
14/04/2016 343.00p 343.00p 338.30p 340.00p 171277
13/04/2016 339.80p 342.00p 336.90p 342.00p 218304
12/04/2016 343.50p 343.50p 336.70p 339.20p 175765
11/04/2016 339.30p 340.50p 336.40p 337.10p 208846
08/04/2016 332.40p 339.30p 332.00p 339.00p 948151
07/04/2016 339.00p 339.00p 332.40p 332.80p 197006
06/04/2016 338.00p 343.00p 334.82p 338.10p 213528
05/04/2016 342.30p 342.30p 333.10p 337.00p 338893
04/04/2016 336.60p 340.83p 332.40p 339.90p 177402
01/04/2016 335.70p 338.50p 333.40p 336.10p 176905
31/03/2016 340.00p 340.65p 333.60p 335.70p 348179
30/03/2016 344.40p 344.90p 339.60p 340.00p 292043

*Close Price adjusted for both dividends and splits