Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/01/2023 990.00p 990.00p 945.50p 964.50p 168853
05/01/2023 982.00p 990.50p 964.00p 966.00p 201026
04/01/2023 970.00p 994.00p 966.00p 987.00p 364599
03/01/2023 946.50p 980.00p 937.01p 967.00p 425015
30/12/2022 965.00p 965.00p 940.50p 945.00p 169583
29/12/2022 921.00p 950.00p 921.00p 950.00p 114781
28/12/2022 938.50p 946.00p 930.50p 935.00p 227368
23/12/2022 923.00p 939.50p 918.00p 939.50p 66265
22/12/2022 932.00p 937.76p 917.00p 926.50p 243549
21/12/2022 910.00p 940.50p 908.00p 939.00p 312494
20/12/2022 915.00p 927.00p 909.50p 913.00p 467046
19/12/2022 926.50p 940.00p 906.00p 938.00p 337657
16/12/2022 956.50p 956.50p 904.00p 918.00p 846576
15/12/2022 965.00p 967.00p 937.50p 961.50p 389420
14/12/2022 960.50p 960.50p 937.50p 948.50p 299211
13/12/2022 930.00p 972.50p 916.50p 944.50p 524334
12/12/2022 939.50p 944.50p 914.50p 928.00p 376575
09/12/2022 915.00p 939.50p 915.00p 938.50p 355123
08/12/2022 939.00p 945.00p 909.00p 927.00p 380851
07/12/2022 931.50p 941.50p 921.99p 939.00p 647326
06/12/2022 950.00p 954.50p 931.50p 931.50p 216924
05/12/2022 946.00p 969.99p 940.00p 948.50p 407140
02/12/2022 944.50p 960.50p 914.50p 950.00p 2921233
01/12/2022 938.50p 938.50p 917.00p 925.50p 819193
30/11/2022 914.00p 923.50p 907.00p 907.00p 895639
29/11/2022 895.00p 925.00p 895.00p 909.50p 863672
28/11/2022 936.50p 936.50p 898.50p 911.50p 428622
25/11/2022 943.50p 944.00p 915.25p 924.50p 180662
24/11/2022 940.50p 960.00p 927.26p 937.50p 699560
23/11/2022 944.00p 947.50p 907.00p 924.00p 832372
22/11/2022 946.50p 958.00p 935.00p 937.50p 196437
21/11/2022 961.50p 961.50p 936.00p 956.00p 383882
18/11/2022 959.50p 959.50p 932.00p 945.00p 1030039
17/11/2022 928.50p 950.00p 926.50p 938.00p 285629
16/11/2022 952.50p 958.00p 920.00p 936.50p 281434
15/11/2022 928.50p 968.50p 928.50p 951.00p 235635
14/11/2022 963.50p 964.50p 934.50p 950.00p 302264
11/11/2022 976.00p 1,010.00p 961.00p 961.00p 311194
10/11/2022 897.00p 969.00p 885.00p 961.50p 260616
09/11/2022 900.00p 903.50p 874.00p 903.50p 271659
08/11/2022 897.00p 901.00p 879.50p 896.00p 287848
07/11/2022 900.00p 916.50p 896.50p 904.00p 635579
04/11/2022 871.50p 911.00p 871.50p 901.50p 297385
03/11/2022 905.00p 908.50p 874.50p 884.50p 472798
02/11/2022 921.50p 937.00p 912.00p 919.50p 483986
01/11/2022 923.50p 945.00p 914.01p 929.50p 496573
31/10/2022 917.00p 920.50p 901.00p 903.50p 553703
28/10/2022 933.00p 940.50p 915.00p 918.50p 234531
27/10/2022 906.00p 945.50p 906.00p 936.50p 732520
26/10/2022 890.00p 918.50p 890.00p 915.50p 573670
25/10/2022 880.00p 907.50p 835.50p 904.50p 364161
24/10/2022 853.50p 867.50p 833.50p 853.50p 280193
21/10/2022 833.50p 857.00p 829.50p 842.00p 457478
20/10/2022 819.00p 852.50p 819.00p 848.50p 326177
19/10/2022 847.50p 865.00p 817.00p 826.00p 460447
18/10/2022 866.00p 874.50p 857.50p 865.00p 381760
17/10/2022 820.00p 868.50p 820.00p 859.50p 308066
14/10/2022 822.50p 835.50p 803.00p 830.00p 845361
13/10/2022 784.00p 830.50p 773.50p 799.00p 387571
12/10/2022 792.00p 812.00p 791.00p 795.00p 314716
11/10/2022 815.50p 829.00p 804.45p 813.00p 273093
10/10/2022 841.50p 852.00p 820.00p 822.50p 234868
07/10/2022 875.50p 875.50p 843.00p 847.50p 433054
06/10/2022 859.50p 866.50p 842.00p 859.00p 384091
05/10/2022 881.50p 881.50p 836.50p 849.50p 671672
04/10/2022 828.00p 868.50p 828.00p 868.50p 607512
03/10/2022 836.00p 849.50p 823.00p 845.00p 627644
30/09/2022 806.00p 844.00p 786.00p 839.50p 664400
29/09/2022 800.00p 822.00p 777.50p 794.00p 450551
28/09/2022 801.50p 820.50p 744.50p 820.50p 1169143
27/09/2022 866.50p 866.50p 807.50p 807.50p 474171
26/09/2022 872.50p 878.00p 839.50p 851.00p 540225
23/09/2022 899.00p 901.50p 863.50p 883.00p 449005
22/09/2022 917.50p 922.00p 889.25p 893.50p 343580
21/09/2022 911.00p 935.00p 911.00p 927.50p 324133
20/09/2022 972.50p 984.50p 900.00p 919.50p 369172
19/09/2022 975.50p 995.00p 946.00p 985.00p 992441
16/09/2022 975.50p 995.00p 946.00p 985.00p 778650
15/09/2022 965.00p 980.00p 962.50p 968.50p 345548
14/09/2022 987.00p 1,001.00p 974.50p 978.50p 427338
13/09/2022 1,038.00p 1,038.00p 981.50p 982.00p 527484
12/09/2022 1,052.00p 1,052.00p 1,013.00p 1,025.00p 466415
09/09/2022 1,017.00p 1,030.80p 1,015.00p 1,028.00p 181252
08/09/2022 1,034.00p 1,043.00p 1,003.00p 1,018.00p 381080
07/09/2022 1,024.00p 1,041.00p 1,020.00p 1,031.00p 184806
06/09/2022 1,029.00p 1,046.00p 1,029.00p 1,033.00p 194438
05/09/2022 1,065.00p 1,073.00p 1,033.00p 1,035.00p 290535
02/09/2022 1,055.00p 1,083.00p 1,043.00p 1,074.00p 277739
01/09/2022 1,100.00p 1,100.00p 1,048.50p 1,056.00p 246263
31/08/2022 1,108.00p 1,116.00p 1,093.00p 1,104.00p 1564784
30/08/2022 1,105.00p 1,129.00p 1,096.00p 1,106.00p 297208
29/08/2022 1,111.00p 1,124.00p 1,104.00p 1,109.00p 244858
26/08/2022 1,111.00p 1,124.00p 1,104.00p 1,109.00p 244858
25/08/2022 1,106.00p 1,122.00p 1,096.00p 1,106.00p 150959
24/08/2022 1,073.00p 1,098.00p 1,067.00p 1,098.00p 268431
23/08/2022 1,115.00p 1,125.00p 1,077.00p 1,080.00p 251146
22/08/2022 1,115.00p 1,146.00p 1,113.00p 1,115.00p 176564
19/08/2022 1,173.00p 1,173.00p 1,133.00p 1,138.00p 123061
18/08/2022 1,135.00p 1,171.00p 1,135.00p 1,168.00p 165640
17/08/2022 1,152.00p 1,161.00p 1,146.00p 1,152.00p 141871
16/08/2022 1,180.00p 1,180.00p 1,140.00p 1,154.00p 181157
15/08/2022 1,161.00p 1,183.00p 1,156.00p 1,177.00p 190462
12/08/2022 1,137.00p 1,169.00p 1,132.00p 1,169.00p 296152
11/08/2022 1,151.00p 1,169.00p 1,141.00p 1,146.00p 196923
10/08/2022 1,130.00p 1,154.00p 1,099.00p 1,148.00p 220464
09/08/2022 1,108.00p 1,115.00p 1,083.00p 1,096.00p 198028
08/08/2022 1,101.00p 1,117.50p 1,088.00p 1,112.00p 360881
05/08/2022 1,114.00p 1,135.00p 1,084.00p 1,084.00p 154240
04/08/2022 1,116.00p 1,137.00p 1,113.00p 1,123.00p 194299
03/08/2022 1,105.00p 1,126.00p 1,098.00p 1,120.00p 562039
02/08/2022 1,100.00p 1,127.00p 1,100.00p 1,110.00p 198423
01/08/2022 1,120.00p 1,138.00p 1,113.00p 1,116.00p 162660
29/07/2022 1,146.00p 1,148.00p 1,122.99p 1,140.00p 299109
28/07/2022 1,096.00p 1,124.00p 1,087.00p 1,123.00p 181222
27/07/2022 1,126.00p 1,130.00p 1,088.00p 1,088.00p 416598
26/07/2022 1,122.00p 1,129.00p 1,114.00p 1,118.00p 201930
25/07/2022 1,160.00p 1,160.00p 1,116.00p 1,120.00p 164081
22/07/2022 1,104.00p 1,145.00p 1,104.00p 1,143.00p 209716
21/07/2022 1,080.00p 1,117.00p 1,080.00p 1,111.00p 229734
20/07/2022 1,098.00p 1,120.00p 1,094.00p 1,102.00p 158460
19/07/2022 1,060.00p 1,100.00p 1,060.00p 1,091.00p 1274589
18/07/2022 1,079.00p 1,095.00p 1,072.00p 1,082.00p 1244536
15/07/2022 1,060.00p 1,082.00p 1,060.00p 1,080.00p 139995
14/07/2022 1,071.00p 1,085.00p 1,045.00p 1,062.00p 216541
13/07/2022 1,080.00p 1,084.00p 1,048.00p 1,075.00p 334584
12/07/2022 1,055.00p 1,069.00p 1,042.00p 1,058.00p 344554
11/07/2022 1,045.00p 1,067.00p 1,045.00p 1,055.00p 226342
08/07/2022 1,071.00p 1,077.00p 1,056.00p 1,068.00p 433274
07/07/2022 1,079.00p 1,089.00p 1,065.00p 1,072.00p 435733
06/07/2022 1,066.00p 1,087.04p 1,059.00p 1,072.00p 531376
05/07/2022 1,057.00p 1,064.00p 1,034.00p 1,043.00p 264992
04/07/2022 1,039.00p 1,047.00p 1,022.00p 1,036.00p 756404
01/07/2022 1,051.00p 1,059.00p 1,009.00p 1,029.00p 318393
30/06/2022 1,066.00p 1,074.00p 1,040.00p 1,061.00p 524036
29/06/2022 1,098.00p 1,098.00p 1,056.00p 1,076.00p 400942
28/06/2022 1,085.00p 1,106.00p 1,068.00p 1,102.00p 500724
27/06/2022 1,089.00p 1,090.00p 1,076.00p 1,087.00p 1387350
24/06/2022 1,051.00p 1,084.00p 1,044.00p 1,084.00p 1279800
23/06/2022 1,062.00p 1,063.00p 1,042.00p 1,048.00p 356751
22/06/2022 1,075.00p 1,075.00p 1,034.00p 1,062.00p 317450
21/06/2022 1,051.00p 1,087.00p 1,037.00p 1,051.00p 262302
20/06/2022 1,052.00p 1,068.00p 1,042.00p 1,042.00p 235553
17/06/2022 1,043.00p 1,063.00p 1,030.00p 1,050.00p 918565
16/06/2022 1,045.00p 1,055.00p 1,018.00p 1,035.00p 768170
15/06/2022 1,027.00p 1,049.00p 1,025.00p 1,045.00p 416965
14/06/2022 1,008.00p 1,034.00p 1,001.00p 1,015.00p 465797
13/06/2022 1,039.00p 1,043.00p 1,004.00p 1,016.00p 318679
10/06/2022 1,054.00p 1,066.00p 1,036.00p 1,042.00p 275281
09/06/2022 1,076.00p 1,085.00p 1,063.00p 1,063.00p 335587
08/06/2022 1,110.00p 1,110.00p 1,073.00p 1,081.00p 232583
07/06/2022 1,116.00p 1,117.00p 1,090.00p 1,104.00p 631348
06/06/2022 1,129.00p 1,132.00p 1,088.00p 1,115.00p 456313
03/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
02/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
01/06/2022 1,151.00p 1,151.00p 1,109.00p 1,118.00p 260477
31/05/2022 1,164.00p 1,164.00p 1,125.00p 1,138.00p 914323
30/05/2022 1,136.00p 1,142.00p 1,129.00p 1,138.00p 329659
27/05/2022 1,132.00p 1,132.00p 1,116.00p 1,124.00p 161631
26/05/2022 1,087.00p 1,122.00p 1,087.00p 1,113.00p 430267
25/05/2022 1,111.00p 1,125.00p 1,104.00p 1,104.00p 251071
24/05/2022 1,091.00p 1,124.00p 1,084.00p 1,102.00p 784651
23/05/2022 1,099.00p 1,100.00p 1,078.00p 1,099.00p 222549
20/05/2022 1,070.00p 1,082.00p 1,063.00p 1,071.00p 504422
19/05/2022 1,060.00p 1,067.00p 1,033.00p 1,062.00p 373430
18/05/2022 1,077.00p 1,088.00p 1,063.00p 1,064.00p 199652
17/05/2022 1,077.00p 1,090.00p 1,072.00p 1,076.00p 1055287
16/05/2022 1,084.00p 1,093.91p 1,069.00p 1,072.00p 306056
13/05/2022 1,055.00p 1,080.00p 1,047.00p 1,080.00p 470807
12/05/2022 1,028.00p 1,044.00p 1,024.00p 1,035.00p 390940
11/05/2022 1,040.00p 1,065.00p 1,032.00p 1,053.00p 550852
10/05/2022 1,080.00p 1,080.00p 1,050.00p 1,051.00p 335565
09/05/2022 1,155.00p 1,155.00p 1,054.00p 1,062.00p 462509
06/05/2022 1,158.00p 1,184.00p 1,120.00p 1,132.00p 335548
05/05/2022 1,189.00p 1,211.00p 1,179.00p 1,191.00p 221417
04/05/2022 1,225.00p 1,225.00p 1,173.00p 1,181.00p 601312
03/05/2022 1,253.00p 1,262.00p 1,212.00p 1,217.00p 526840
02/05/2022 1,262.00p 1,294.00p 1,260.00p 1,260.00p 625300
29/04/2022 1,262.00p 1,294.00p 1,260.00p 1,260.00p 625300
28/04/2022 1,316.00p 1,316.00p 1,277.00p 1,278.00p 303748
27/04/2022 1,297.00p 1,305.00p 1,282.00p 1,295.00p 314758
26/04/2022 1,308.00p 1,322.00p 1,298.00p 1,301.00p 249505
25/04/2022 1,279.00p 1,310.00p 1,279.00p 1,302.00p 209858
22/04/2022 1,310.00p 1,323.10p 1,303.00p 1,307.00p 302669
21/04/2022 1,322.00p 1,348.00p 1,321.00p 1,324.00p 254396
20/04/2022 1,328.00p 1,335.00p 1,314.00p 1,319.00p 408940
19/04/2022 1,339.00p 1,356.00p 1,311.00p 1,321.00p 284709
18/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
15/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
14/04/2022 1,318.00p 1,346.00p 1,318.00p 1,344.00p 273718
13/04/2022 1,314.00p 1,336.00p 1,298.60p 1,319.00p 514815
12/04/2022 1,360.00p 1,385.00p 1,299.00p 1,310.00p 503375
11/04/2022 1,363.00p 1,414.00p 1,363.00p 1,395.00p 258162
08/04/2022 1,399.00p 1,423.00p 1,382.00p 1,389.00p 488833
07/04/2022 1,374.00p 1,408.00p 1,360.00p 1,398.00p 382860
06/04/2022 1,355.00p 1,375.00p 1,351.00p 1,372.00p 398611
05/04/2022 1,323.00p 1,360.00p 1,320.00p 1,358.00p 494229
04/04/2022 1,346.00p 1,351.00p 1,320.00p 1,320.00p 245604
01/04/2022 1,353.00p 1,361.00p 1,340.00p 1,340.00p 277799
31/03/2022 1,332.00p 1,354.00p 1,332.00p 1,340.00p 572290
30/03/2022 1,334.00p 1,340.00p 1,321.00p 1,335.00p 323626

*Close Price adjusted for both dividends and splits