Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/01/2021 825.00p 825.00p 787.50p 810.50p 839813
28/01/2021 820.50p 830.50p 792.91p 808.00p 531418
27/01/2021 827.00p 836.79p 824.00p 828.50p 707408
26/01/2021 828.50p 831.50p 821.50p 827.00p 157728
25/01/2021 825.50p 830.00p 819.50p 824.50p 515922
22/01/2021 808.00p 821.50p 805.00p 821.50p 283871
21/01/2021 795.00p 811.00p 795.00p 807.00p 328821
20/01/2021 789.00p 807.00p 789.00p 804.50p 171162
19/01/2021 828.50p 828.50p 787.50p 799.00p 304242
18/01/2021 814.00p 829.00p 804.50p 813.00p 214937
15/01/2021 809.50p 846.00p 809.50p 827.00p 313078
14/01/2021 824.00p 841.50p 819.50p 831.00p 325953
13/01/2021 816.00p 825.50p 808.00p 816.50p 350860
12/01/2021 788.00p 812.50p 788.00p 805.00p 274401
11/01/2021 817.00p 823.50p 808.50p 813.50p 249593
08/01/2021 814.50p 818.00p 804.00p 812.00p 300330
07/01/2021 786.00p 811.00p 786.00p 810.00p 247555
06/01/2021 821.50p 821.50p 795.50p 803.50p 318326
05/01/2021 767.50p 808.00p 767.50p 808.00p 293303
04/01/2021 795.50p 803.00p 780.50p 787.50p 216141
31/12/2020 764.00p 782.00p 764.00p 780.00p 80568
30/12/2020 769.00p 796.00p 769.00p 785.00p 106906
29/12/2020 797.50p 802.50p 779.50p 794.50p 362875
28/12/2020 793.50p 793.50p 764.41p 781.50p 123472
24/12/2020 793.50p 793.50p 764.41p 781.50p 121408
23/12/2020 747.50p 776.50p 747.50p 775.00p 237640
22/12/2020 737.00p 756.00p 736.50p 752.50p 310746
21/12/2020 747.50p 752.00p 727.50p 737.00p 381700
18/12/2020 771.00p 774.50p 758.50p 758.50p 448162
17/12/2020 751.00p 772.00p 751.00p 769.50p 459536
16/12/2020 739.00p 773.00p 739.00p 768.50p 357194
15/12/2020 746.50p 763.10p 743.00p 757.50p 264864
14/12/2020 763.50p 774.50p 749.00p 761.00p 183123
11/12/2020 747.50p 749.03p 723.00p 748.50p 563456
10/12/2020 761.00p 768.00p 735.00p 744.00p 698560
09/12/2020 765.00p 773.50p 759.00p 760.00p 444988
08/12/2020 777.00p 780.60p 765.00p 772.50p 403010
07/12/2020 765.50p 790.00p 763.00p 777.00p 365718
04/12/2020 762.00p 790.00p 762.00p 787.50p 283732
03/12/2020 772.50p 781.50p 755.50p 778.50p 246507
02/12/2020 801.50p 806.50p 773.50p 773.50p 224123
01/12/2020 782.00p 795.50p 770.23p 791.50p 317268
30/11/2020 762.00p 777.74p 753.00p 769.50p 331507
27/11/2020 789.50p 789.50p 753.00p 762.00p 502079
26/11/2020 781.50p 784.50p 762.50p 769.00p 223652
25/11/2020 796.50p 797.00p 772.00p 780.00p 268131
24/11/2020 830.50p 830.50p 789.39p 794.00p 240548
23/11/2020 825.00p 829.46p 806.50p 806.50p 258479
20/11/2020 816.50p 817.00p 806.50p 811.50p 230306
19/11/2020 810.00p 819.50p 803.00p 812.50p 251649
18/11/2020 831.00p 831.00p 801.50p 817.00p 281645
17/11/2020 833.00p 833.00p 792.50p 814.50p 305148
16/11/2020 816.00p 828.50p 804.50p 813.00p 328642
13/11/2020 832.50p 838.50p 807.00p 808.00p 386928
12/11/2020 847.50p 861.50p 827.50p 844.00p 324690
10/11/2020 830.00p 830.00p 788.00p 800.00p 402594
09/11/2020 822.00p 836.00p 806.50p 809.50p 548619
06/11/2020 829.50p 829.50p 809.00p 815.00p 221022
05/11/2020 821.50p 831.69p 814.00p 815.50p 420093
04/11/2020 789.50p 824.50p 785.50p 822.50p 332391
03/11/2020 796.00p 796.00p 779.50p 789.50p 177934
02/11/2020 804.00p 808.08p 766.50p 779.50p 302339
30/10/2020 765.00p 803.50p 759.00p 803.50p 274247
29/10/2020 768.50p 787.50p 762.50p 775.00p 223099
28/10/2020 790.50p 804.50p 770.41p 780.00p 276545
27/10/2020 840.00p 840.00p 797.50p 805.50p 228354
26/10/2020 832.00p 843.50p 814.50p 821.00p 242931
23/10/2020 844.50p 844.50p 826.00p 835.50p 171969
22/10/2020 837.00p 848.50p 801.00p 838.00p 367379
21/10/2020 835.00p 835.00p 803.50p 815.50p 197028
20/10/2020 809.50p 832.00p 796.50p 814.00p 238600
19/10/2020 809.00p 809.00p 793.50p 798.50p 151729
16/10/2020 825.00p 825.00p 788.50p 789.00p 272546
15/10/2020 823.00p 823.00p 793.71p 804.50p 232764
14/10/2020 813.00p 815.00p 802.00p 806.50p 128508
13/10/2020 787.50p 810.00p 787.50p 810.00p 250660
12/10/2020 807.00p 812.50p 799.50p 809.50p 120683
09/10/2020 794.00p 814.00p 794.00p 806.00p 279761
08/10/2020 792.50p 810.50p 792.50p 805.50p 388888
07/10/2020 821.00p 821.00p 793.00p 798.00p 201578
06/10/2020 770.00p 806.00p 770.00p 801.00p 210484
05/10/2020 789.00p 803.00p 786.00p 793.00p 131603
02/10/2020 808.00p 808.00p 785.00p 794.50p 159409
01/10/2020 790.50p 803.00p 783.00p 794.00p 183273
30/09/2020 765.50p 789.00p 762.00p 780.00p 384160
29/09/2020 811.00p 811.00p 772.00p 772.00p 148121
28/09/2020 790.00p 803.50p 789.00p 798.50p 130806
25/09/2020 800.50p 800.50p 777.00p 790.00p 237704
24/09/2020 784.50p 803.50p 772.00p 783.00p 329061
23/09/2020 790.50p 797.00p 776.00p 782.50p 306584
22/09/2020 763.50p 785.82p 752.50p 783.00p 322147
21/09/2020 787.00p 801.50p 763.00p 771.50p 253161
18/09/2020 815.00p 819.50p 799.00p 811.50p 677724
17/09/2020 808.50p 820.50p 798.00p 810.00p 297141
16/09/2020 778.50p 817.00p 778.50p 807.00p 243685
15/09/2020 812.00p 812.00p 786.00p 795.50p 146395
14/09/2020 784.50p 800.50p 765.00p 794.50p 487154
11/09/2020 765.50p 812.00p 765.50p 792.00p 257512
10/09/2020 774.00p 807.50p 769.50p 786.50p 332383
09/09/2020 763.00p 791.50p 756.00p 789.50p 282667
08/09/2020 762.00p 774.50p 756.50p 774.50p 137329
07/09/2020 777.50p 783.07p 767.00p 769.50p 84202
04/09/2020 777.00p 777.00p 759.00p 765.00p 169316
03/09/2020 787.50p 790.50p 760.00p 768.50p 186083
02/09/2020 797.50p 802.00p 779.50p 782.00p 261992
01/09/2020 787.50p 790.00p 770.00p 785.00p 292659
31/08/2020 781.50p 783.50p 766.00p 783.50p 310869
28/08/2020 781.50p 783.50p 766.00p 783.50p 310869
27/08/2020 777.50p 793.00p 761.50p 764.00p 328521
26/08/2020 755.00p 779.00p 744.00p 779.00p 336064
25/08/2020 780.50p 785.50p 743.00p 749.00p 370754
24/08/2020 780.00p 782.50p 759.50p 770.00p 122238
21/08/2020 771.00p 771.50p 755.00p 769.00p 203707
20/08/2020 734.00p 758.50p 725.50p 758.50p 195233
19/08/2020 773.00p 773.00p 728.00p 734.00p 287257
18/08/2020 750.50p 792.00p 750.50p 759.50p 200094
17/08/2020 786.50p 786.50p 768.00p 782.50p 131370
14/08/2020 768.00p 776.50p 757.50p 773.00p 328767
13/08/2020 759.00p 774.50p 758.50p 765.50p 256101
12/08/2020 752.00p 763.50p 746.00p 763.50p 218018
11/08/2020 755.00p 773.00p 755.00p 761.50p 185540
10/08/2020 763.00p 769.07p 760.50p 768.00p 199605
07/08/2020 752.00p 776.00p 752.00p 764.00p 329305
06/08/2020 784.00p 784.00p 756.00p 763.00p 256842
05/08/2020 761.00p 775.50p 761.00p 765.00p 342048
04/08/2020 767.50p 767.50p 744.00p 763.50p 220875
03/08/2020 775.00p 775.00p 753.00p 756.50p 521996
31/07/2020 769.00p 771.50p 750.50p 764.50p 432306
30/07/2020 760.00p 760.00p 739.00p 750.00p 167929
29/07/2020 736.50p 753.50p 735.50p 750.00p 223169
28/07/2020 745.50p 747.50p 728.00p 747.50p 203030
27/07/2020 752.50p 752.50p 727.41p 728.50p 142289
24/07/2020 745.00p 762.00p 736.50p 741.00p 122517
23/07/2020 763.50p 768.50p 756.00p 756.00p 180190
22/07/2020 759.50p 777.50p 750.53p 768.50p 180243
21/07/2020 761.00p 768.50p 752.50p 764.00p 369427
20/07/2020 760.00p 764.50p 744.50p 755.00p 104776
17/07/2020 746.00p 748.00p 725.00p 748.00p 191322
16/07/2020 736.50p 750.50p 733.00p 740.50p 190459
15/07/2020 756.00p 756.00p 720.00p 739.00p 503195
14/07/2020 761.50p 761.50p 739.50p 747.00p 268361
13/07/2020 767.50p 772.00p 756.50p 762.00p 157056
10/07/2020 754.00p 765.50p 749.99p 756.00p 260168
09/07/2020 775.00p 775.00p 747.50p 749.00p 209572
08/07/2020 778.50p 778.50p 762.00p 775.00p 331914
07/07/2020 771.50p 780.00p 760.00p 764.50p 148669
06/07/2020 763.00p 769.50p 750.50p 769.50p 200424
03/07/2020 759.00p 762.00p 746.50p 755.00p 145336
02/07/2020 754.00p 759.50p 735.50p 754.00p 255969
01/07/2020 745.00p 753.50p 730.00p 744.00p 400021
30/06/2020 716.50p 734.00p 716.50p 726.00p 356667
29/06/2020 704.00p 727.50p 700.81p 722.00p 311582
26/06/2020 699.50p 723.50p 682.52p 722.00p 408143
25/06/2020 720.50p 724.50p 703.10p 718.50p 494841
24/06/2020 732.00p 732.50p 719.50p 722.00p 668328
23/06/2020 725.50p 742.00p 719.67p 733.50p 378461
22/06/2020 738.00p 738.00p 699.00p 725.00p 510363
19/06/2020 783.00p 783.00p 722.50p 739.50p 888785
18/06/2020 738.50p 771.00p 732.00p 762.50p 491298
17/06/2020 701.50p 725.50p 701.50p 718.00p 305070
16/06/2020 709.00p 728.50p 701.00p 703.50p 296596
15/06/2020 704.00p 717.00p 680.00p 717.00p 371412
12/06/2020 677.50p 700.66p 660.50p 697.50p 491831
11/06/2020 675.00p 679.75p 653.50p 660.50p 472134
10/06/2020 700.50p 715.00p 689.50p 689.50p 359947
09/06/2020 725.50p 725.50p 702.00p 709.00p 280954
08/06/2020 715.50p 726.00p 700.50p 718.50p 852218
05/06/2020 716.50p 728.50p 707.50p 715.50p 306910
04/06/2020 711.00p 721.00p 681.50p 717.50p 341592
03/06/2020 698.00p 712.00p 681.00p 711.00p 301211
02/06/2020 708.00p 708.00p 678.50p 690.00p 308148
01/06/2020 675.00p 694.50p 665.50p 694.50p 263184
29/05/2020 675.50p 679.50p 661.00p 666.00p 437071
28/05/2020 668.00p 685.00p 647.00p 675.00p 284690
27/05/2020 635.50p 670.00p 632.00p 654.50p 219078
26/05/2020 680.00p 680.00p 645.50p 649.00p 367882
25/05/2020 686.00p 686.00p 639.50p 656.00p 203031
22/05/2020 686.00p 686.00p 639.50p 656.00p 203031
21/05/2020 634.00p 656.50p 634.00p 655.00p 143687
20/05/2020 657.50p 657.50p 641.15p 649.00p 220419
19/05/2020 662.50p 679.00p 651.00p 657.50p 387714
18/05/2020 644.50p 659.00p 634.00p 656.00p 253728
15/05/2020 640.50p 642.50p 619.00p 632.00p 287414
14/05/2020 647.00p 655.50p 622.50p 624.00p 452317
13/05/2020 653.50p 666.50p 635.46p 657.50p 342547
12/05/2020 667.00p 686.50p 665.43p 667.50p 143227
11/05/2020 668.50p 691.00p 668.50p 680.00p 198360
08/05/2020 653.50p 692.00p 653.50p 686.50p 283725
07/05/2020 653.50p 692.00p 653.50p 686.50p 283725
06/05/2020 671.50p 681.50p 665.50p 672.50p 179551
05/05/2020 693.00p 697.70p 676.00p 685.00p 138097
04/05/2020 691.00p 699.08p 674.00p 679.50p 184363
01/05/2020 716.50p 722.00p 700.00p 703.50p 104074
30/04/2020 732.50p 749.50p 702.00p 719.00p 381337
29/04/2020 714.50p 736.00p 714.50p 727.00p 253326
28/04/2020 688.00p 740.00p 688.00p 724.00p 191446
27/04/2020 714.00p 722.11p 683.50p 683.50p 215973
24/04/2020 688.00p 711.32p 683.50p 694.00p 339632
23/04/2020 703.00p 708.50p 690.00p 696.00p 233241
22/04/2020 657.50p 711.00p 656.50p 695.50p 296470

*Close Price adjusted for both dividends and splits