Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/07/2017 426.50p 426.80p 419.40p 419.40p 225399
24/07/2017 428.60p 430.10p 423.20p 425.90p 223672
21/07/2017 428.60p 429.20p 425.00p 429.20p 157512
20/07/2017 424.70p 429.30p 423.10p 428.50p 233794
19/07/2017 420.40p 425.50p 417.80p 425.50p 262026
18/07/2017 411.80p 422.80p 411.80p 421.80p 106278
17/07/2017 422.80p 422.80p 412.80p 416.40p 118116
14/07/2017 416.20p 419.00p 410.50p 419.00p 170022
13/07/2017 422.90p 422.90p 409.10p 415.90p 191303
12/07/2017 424.80p 424.80p 410.30p 415.60p 355862
11/07/2017 422.80p 422.80p 410.30p 414.10p 245585
10/07/2017 426.30p 428.60p 419.20p 422.80p 255645
07/07/2017 420.50p 424.20p 420.00p 422.90p 284069
06/07/2017 421.00p 425.00p 419.20p 420.00p 289815
05/07/2017 414.80p 423.10p 411.50p 423.10p 255979
04/07/2017 417.20p 417.20p 410.30p 415.80p 135991
03/07/2017 424.60p 425.80p 415.50p 417.00p 266011
30/06/2017 422.00p 423.00p 415.90p 421.40p 324585
29/06/2017 414.80p 423.10p 412.80p 423.00p 408428
28/06/2017 418.90p 420.70p 413.00p 413.00p 339357
27/06/2017 427.00p 428.30p 418.50p 418.50p 225988
26/06/2017 429.60p 434.20p 425.70p 425.70p 172477
23/06/2017 428.30p 431.00p 425.20p 430.30p 152399
22/06/2017 425.10p 429.90p 421.70p 427.20p 285549
21/06/2017 433.20p 433.50p 424.50p 424.50p 327908
20/06/2017 431.80p 437.30p 431.80p 434.20p 331478
19/06/2017 432.80p 433.80p 427.30p 433.40p 318888
16/06/2017 432.70p 436.90p 428.50p 431.70p 1475431
15/06/2017 443.80p 447.10p 423.80p 430.00p 1156707
14/06/2017 452.30p 456.80p 447.60p 454.40p 414209
13/06/2017 443.00p 452.20p 441.60p 449.60p 475469
12/06/2017 440.00p 443.40p 431.80p 443.40p 276885
09/06/2017 439.40p 442.80p 435.30p 441.50p 386185
08/06/2017 435.00p 442.60p 432.80p 442.60p 654085
07/06/2017 430.50p 435.70p 429.20p 433.00p 475579
06/06/2017 431.30p 434.90p 424.40p 429.00p 481334
05/06/2017 439.00p 439.40p 430.80p 434.80p 396764
02/06/2017 440.40p 441.80p 432.60p 437.00p 630420
01/06/2017 447.10p 448.40p 438.00p 440.40p 528835
31/05/2017 440.10p 441.20p 435.60p 440.00p 655508
30/05/2017 441.00p 441.80p 437.50p 441.00p 434892
26/05/2017 442.90p 444.20p 440.10p 441.00p 516380
25/05/2017 441.00p 444.50p 439.60p 441.30p 310127
24/05/2017 447.50p 448.80p 438.90p 440.10p 603589
23/05/2017 446.10p 448.20p 439.90p 447.00p 587253
22/05/2017 434.10p 447.10p 433.80p 447.10p 863276
19/05/2017 424.70p 442.00p 424.70p 430.40p 851012
18/05/2017 423.10p 423.40p 418.10p 423.40p 567263
17/05/2017 423.30p 427.60p 419.80p 425.70p 569505
16/05/2017 412.20p 423.00p 412.20p 423.00p 340896
15/05/2017 419.00p 423.10p 419.00p 419.40p 564993
12/05/2017 418.10p 420.60p 416.80p 419.60p 329993
11/05/2017 419.00p 421.90p 416.40p 420.50p 433604
10/05/2017 420.10p 421.10p 417.30p 418.20p 451940
09/05/2017 412.70p 421.30p 412.70p 420.00p 591369
08/05/2017 404.00p 421.00p 404.00p 419.30p 1823979
05/05/2017 408.40p 412.10p 406.30p 412.10p 482245
04/05/2017 405.70p 412.00p 401.80p 409.80p 362485
03/05/2017 405.00p 408.70p 403.50p 406.80p 319459
02/05/2017 408.90p 409.50p 401.60p 408.10p 932799
28/04/2017 405.00p 407.10p 403.30p 405.00p 506971
27/04/2017 407.60p 410.30p 403.60p 407.00p 301878
26/04/2017 404.10p 410.40p 404.10p 410.40p 514402
25/04/2017 403.00p 408.70p 401.40p 408.40p 425870
24/04/2017 397.80p 407.90p 397.80p 403.10p 370192
21/04/2017 399.90p 405.50p 399.90p 404.30p 715134
20/04/2017 405.70p 407.00p 402.40p 403.50p 229522
19/04/2017 402.90p 408.50p 401.90p 404.90p 536117
18/04/2017 402.40p 407.90p 399.00p 407.90p 413081
13/04/2017 399.70p 402.38p 398.70p 401.80p 281190
12/04/2017 400.00p 405.80p 397.90p 405.20p 341924
11/04/2017 390.50p 399.10p 389.20p 399.10p 974982
10/04/2017 389.50p 397.20p 389.50p 391.60p 330350
07/04/2017 391.90p 400.50p 389.90p 397.10p 680051
06/04/2017 373.90p 390.60p 373.90p 390.60p 446120
05/04/2017 379.10p 383.90p 378.60p 383.90p 224630
04/04/2017 379.80p 381.30p 375.72p 380.10p 179059
03/04/2017 380.00p 380.00p 371.40p 375.40p 210399
31/03/2017 375.00p 379.30p 368.20p 379.00p 432802
30/03/2017 365.60p 374.50p 365.60p 372.60p 271402
29/03/2017 375.00p 375.50p 370.90p 373.90p 325492
28/03/2017 366.00p 373.30p 364.30p 373.30p 576120
27/03/2017 362.60p 373.80p 362.60p 372.90p 270576
24/03/2017 360.80p 372.40p 360.80p 372.20p 290464
23/03/2017 361.30p 369.40p 360.00p 367.80p 316948
22/03/2017 379.40p 379.40p 361.90p 366.00p 562439
21/03/2017 376.70p 377.00p 368.57p 372.50p 260720
20/03/2017 366.20p 378.10p 366.20p 376.40p 260700
17/03/2017 367.60p 376.90p 367.60p 376.40p 870261
16/03/2017 372.80p 374.40p 368.30p 370.00p 849069
15/03/2017 383.60p 383.60p 365.60p 369.90p 356197
14/03/2017 376.80p 377.80p 372.60p 373.70p 1056811
13/03/2017 371.20p 379.90p 371.20p 376.00p 255892
10/03/2017 371.20p 380.70p 371.20p 375.40p 714641
09/03/2017 379.90p 379.90p 373.70p 375.20p 608274
08/03/2017 380.80p 385.20p 378.10p 380.50p 328900
07/03/2017 390.70p 391.50p 381.40p 383.00p 354821
06/03/2017 391.40p 392.80p 387.60p 390.20p 178712
03/03/2017 381.10p 389.00p 380.50p 387.00p 307694
02/03/2017 392.70p 393.70p 388.90p 392.90p 412191
01/03/2017 386.00p 391.80p 381.60p 391.60p 374193
28/02/2017 375.50p 384.07p 375.50p 384.00p 368516
27/02/2017 385.00p 385.00p 377.80p 382.70p 176807
24/02/2017 374.80p 379.70p 374.20p 378.00p 302190
23/02/2017 382.50p 382.50p 373.40p 377.80p 896173
22/02/2017 389.50p 389.50p 374.70p 375.40p 389352
21/02/2017 387.00p 387.60p 378.30p 382.40p 372892
20/02/2017 387.90p 389.70p 383.80p 388.90p 219834
17/02/2017 387.10p 388.00p 381.60p 384.00p 289215
16/02/2017 385.60p 392.10p 379.10p 381.70p 396916
15/02/2017 393.00p 395.90p 382.90p 390.80p 315404
14/02/2017 385.60p 386.90p 380.20p 384.80p 155341
13/02/2017 372.50p 386.80p 372.50p 385.70p 314987
10/02/2017 385.00p 385.00p 376.60p 378.50p 979281
09/02/2017 373.30p 384.10p 373.30p 383.10p 405138
08/02/2017 371.80p 383.36p 371.80p 383.00p 687975
07/02/2017 379.10p 381.80p 377.90p 381.80p 381095
06/02/2017 376.40p 380.90p 372.80p 378.00p 459452
03/02/2017 373.60p 376.00p 370.60p 373.80p 245649
02/02/2017 371.30p 372.00p 362.20p 370.50p 188943
01/02/2017 368.60p 371.00p 368.60p 371.00p 313540
31/01/2017 365.00p 370.40p 365.00p 370.10p 326721
30/01/2017 367.20p 367.20p 361.00p 366.60p 251686
27/01/2017 360.60p 366.50p 360.60p 365.00p 356739
26/01/2017 365.00p 367.60p 362.10p 363.50p 271079
25/01/2017 362.70p 367.10p 359.60p 364.90p 342782
24/01/2017 376.00p 376.00p 364.30p 365.00p 324048
23/01/2017 359.60p 376.00p 359.60p 368.10p 601020
20/01/2017 354.40p 360.70p 351.90p 359.30p 470955
19/01/2017 350.00p 354.40p 349.80p 353.40p 499669
18/01/2017 339.90p 350.30p 339.90p 349.50p 445030
17/01/2017 345.20p 349.10p 345.20p 347.20p 214782
16/01/2017 344.00p 350.00p 344.00p 347.60p 162561
13/01/2017 343.50p 346.10p 337.60p 345.50p 509216
12/01/2017 350.00p 350.00p 340.70p 342.90p 414241
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

*Close Price adjusted for both dividends and splits