Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/04/2020 681.50p 693.00p 668.00p 670.00p 172471
20/04/2020 699.50p 712.50p 690.00p 692.00p 241599
17/04/2020 696.50p 709.50p 679.23p 698.50p 382666
16/04/2020 669.50p 689.50p 669.50p 681.50p 239122
15/04/2020 682.00p 690.50p 664.50p 668.50p 347241
14/04/2020 741.50p 741.50p 687.50p 694.50p 461308
09/04/2020 720.50p 754.00p 717.50p 734.00p 567584
08/04/2020 698.50p 717.00p 681.00p 709.00p 415487
07/04/2020 685.00p 719.00p 682.46p 698.00p 600513
06/04/2020 659.00p 691.51p 658.00p 671.50p 405735
03/04/2020 630.50p 654.00p 609.50p 654.00p 508466
02/04/2020 603.00p 645.00p 603.00p 637.00p 463275
01/04/2020 625.50p 644.50p 597.50p 605.00p 858106
31/03/2020 638.00p 690.00p 637.50p 640.50p 972993
30/03/2020 635.50p 635.51p 596.00p 630.00p 463366
27/03/2020 629.50p 630.00p 589.00p 630.00p 473618
26/03/2020 587.50p 625.00p 578.00p 625.00p 493980
25/03/2020 542.00p 594.50p 532.00p 588.50p 659748
24/03/2020 520.00p 549.39p 501.00p 534.00p 603599
23/03/2020 562.50p 562.50p 501.50p 501.50p 922719
20/03/2020 606.00p 614.50p 578.00p 580.50p 713942
19/03/2020 604.50p 604.50p 547.00p 584.00p 635991
18/03/2020 658.50p 660.00p 575.50p 623.00p 2127790
17/03/2020 674.50p 689.50p 633.00p 674.00p 858228
16/03/2020 688.00p 688.00p 623.51p 678.50p 1003787
13/03/2020 683.00p 737.00p 683.00p 702.50p 1045585
12/03/2020 750.00p 757.00p 681.00p 692.50p 684669
11/03/2020 790.00p 801.00p 771.50p 778.00p 739713
10/03/2020 815.50p 815.50p 786.00p 787.00p 905705
09/03/2020 811.00p 811.00p 767.00p 798.00p 632275
06/03/2020 814.50p 827.50p 791.50p 811.50p 602634
05/03/2020 836.00p 838.94p 813.00p 831.00p 454563
04/03/2020 817.00p 842.50p 814.00p 841.00p 714743
03/03/2020 803.50p 841.00p 798.50p 824.50p 497269
02/03/2020 808.50p 816.50p 771.50p 785.00p 615387
28/02/2020 801.00p 807.40p 775.34p 791.50p 763417
27/02/2020 825.50p 834.50p 810.00p 817.00p 462287
26/02/2020 870.50p 870.50p 825.50p 842.00p 609649
25/02/2020 849.50p 858.00p 844.61p 853.00p 687367
24/02/2020 857.50p 867.16p 849.00p 849.00p 1065582
21/02/2020 886.50p 886.89p 858.00p 867.00p 284542
20/02/2020 885.50p 885.50p 863.00p 864.50p 223814
19/02/2020 881.50p 881.50p 863.00p 864.00p 270206
18/02/2020 849.00p 865.00p 849.00p 859.50p 506789
17/02/2020 870.00p 870.00p 849.06p 856.50p 396527
14/02/2020 826.00p 855.00p 825.50p 854.00p 322720
13/02/2020 810.00p 823.00p 801.00p 823.00p 284764
12/02/2020 785.00p 821.42p 785.00p 810.00p 451192
11/02/2020 812.50p 812.50p 798.00p 798.00p 271829
10/02/2020 797.50p 808.00p 790.50p 804.50p 215214
07/02/2020 772.00p 798.00p 772.00p 798.00p 167847
06/02/2020 781.50p 801.50p 781.50p 785.50p 427175
05/02/2020 832.00p 832.00p 798.50p 798.50p 404761
04/02/2020 822.00p 822.00p 806.00p 813.00p 220493
03/02/2020 824.00p 824.00p 798.00p 801.50p 263773
31/01/2020 810.00p 811.09p 800.00p 805.00p 370601
30/01/2020 802.50p 808.50p 794.00p 805.00p 199801
29/01/2020 796.50p 800.50p 792.00p 800.00p 170161
28/01/2020 785.00p 795.50p 778.00p 795.00p 267734
27/01/2020 798.00p 798.50p 785.00p 793.50p 279829
24/01/2020 774.50p 799.00p 771.00p 799.00p 1134408
23/01/2020 779.50p 785.50p 768.00p 768.00p 183748
22/01/2020 785.50p 785.50p 770.00p 781.00p 276282
21/01/2020 762.00p 772.00p 761.00p 769.00p 172775
20/01/2020 778.50p 780.00p 767.00p 777.50p 134977
17/01/2020 752.50p 778.00p 752.50p 773.50p 236056
16/01/2020 771.00p 773.50p 762.00p 772.00p 400427
15/01/2020 781.50p 781.50p 756.47p 766.50p 356155
14/01/2020 775.00p 777.50p 760.00p 760.50p 328726
13/01/2020 765.00p 793.50p 763.99p 781.50p 256782
10/01/2020 752.50p 778.00p 752.40p 767.50p 353524
09/01/2020 762.00p 784.00p 762.00p 773.50p 327846
08/01/2020 790.50p 806.00p 773.50p 779.00p 458775
07/01/2020 780.00p 808.50p 780.00p 789.00p 419280
06/01/2020 808.00p 808.00p 795.00p 799.00p 205432
03/01/2020 812.00p 821.50p 807.00p 810.00p 218547
02/01/2020 802.50p 817.00p 796.50p 812.50p 190237
31/12/2019 805.50p 812.00p 802.00p 806.00p 71630
30/12/2019 819.00p 829.00p 802.00p 807.00p 144405
27/12/2019 786.50p 817.50p 786.50p 817.50p 163312
24/12/2019 800.50p 806.83p 789.88p 802.50p 76727
23/12/2019 803.00p 814.50p 798.00p 802.50p 192876
20/12/2019 783.00p 804.00p 783.00p 801.00p 373747
19/12/2019 783.00p 791.00p 781.00p 789.00p 223677
18/12/2019 757.50p 783.00p 755.50p 780.00p 279113
17/12/2019 782.50p 782.50p 760.44p 766.00p 395457
16/12/2019 775.50p 783.00p 768.50p 777.00p 746411
13/12/2019 758.00p 794.00p 757.49p 772.50p 616271
12/12/2019 757.00p 757.00p 738.00p 739.00p 286578
11/12/2019 750.50p 763.05p 738.00p 745.50p 287887
10/12/2019 794.00p 794.00p 766.50p 769.00p 202132
09/12/2019 769.00p 784.00p 763.50p 778.00p 367975
06/12/2019 767.50p 767.50p 749.00p 767.00p 289912
05/12/2019 727.00p 756.50p 727.00p 750.50p 220240
04/12/2019 721.00p 747.50p 721.00p 744.00p 297309
03/12/2019 740.00p 743.00p 731.50p 741.00p 245712
02/12/2019 761.50p 761.50p 734.50p 734.50p 296466
29/11/2019 750.00p 759.00p 749.00p 756.00p 268411
28/11/2019 747.50p 757.00p 745.00p 756.00p 174813
27/11/2019 745.00p 745.00p 734.00p 744.00p 316228
26/11/2019 732.00p 738.50p 727.00p 734.50p 450543
25/11/2019 734.50p 743.50p 729.00p 738.50p 198098
22/11/2019 738.00p 741.50p 728.50p 729.00p 279209
21/11/2019 744.50p 745.50p 732.00p 732.00p 246329
20/11/2019 748.00p 748.00p 736.50p 740.50p 155809
19/11/2019 741.50p 746.00p 729.50p 739.50p 720268
18/11/2019 718.00p 740.50p 718.00p 738.50p 242130
15/11/2019 725.00p 725.00p 713.00p 724.50p 260876
14/11/2019 732.00p 732.00p 714.31p 720.00p 684338
13/11/2019 722.00p 727.50p 711.00p 725.00p 299464
12/11/2019 701.00p 723.50p 700.69p 718.50p 290522
11/11/2019 692.50p 702.96p 690.00p 700.50p 339956
08/11/2019 697.50p 702.50p 693.50p 697.50p 118779
07/11/2019 699.00p 712.50p 696.00p 702.00p 326008
06/11/2019 710.00p 710.00p 700.00p 703.00p 235212
05/11/2019 705.00p 715.00p 702.50p 707.50p 339570
04/11/2019 675.00p 704.50p 675.00p 703.00p 311244
01/11/2019 699.50p 703.50p 685.16p 686.00p 269974
31/10/2019 704.00p 717.50p 697.50p 700.50p 287151
30/10/2019 698.50p 709.00p 698.05p 707.50p 336271
29/10/2019 702.50p 705.74p 694.50p 702.50p 239445
28/10/2019 682.50p 701.50p 681.00p 700.00p 244420
25/10/2019 692.50p 693.00p 671.50p 681.00p 264747
24/10/2019 686.50p 691.65p 680.00p 690.50p 305791
23/10/2019 696.00p 697.50p 686.50p 694.50p 346550
22/10/2019 700.50p 709.50p 688.00p 695.00p 375434
21/10/2019 689.50p 698.50p 682.00p 692.50p 396588
18/10/2019 683.50p 695.50p 678.50p 690.50p 382961
17/10/2019 679.50p 687.00p 673.50p 681.50p 423337
16/10/2019 700.50p 700.50p 679.00p 681.50p 412921
15/10/2019 690.00p 709.00p 687.50p 700.00p 372047
14/10/2019 699.50p 699.50p 681.31p 692.50p 314545
11/10/2019 663.50p 703.50p 658.00p 697.00p 447772
10/10/2019 651.50p 657.50p 644.50p 656.00p 157928
09/10/2019 669.50p 672.00p 647.50p 649.50p 200349
08/10/2019 667.00p 669.91p 653.00p 653.00p 172161
07/10/2019 670.50p 671.00p 659.50p 662.50p 84637
04/10/2019 660.50p 667.50p 655.00p 664.50p 205314
03/10/2019 671.50p 671.50p 653.50p 653.50p 181664
02/10/2019 687.00p 687.00p 663.00p 664.50p 323831
01/10/2019 670.00p 677.00p 667.00p 672.50p 196279
30/09/2019 675.50p 678.00p 664.00p 668.50p 326271
27/09/2019 676.00p 676.00p 657.00p 659.00p 296974
26/09/2019 660.50p 664.00p 646.00p 660.50p 461326
25/09/2019 659.50p 659.50p 643.50p 644.50p 154908
24/09/2019 647.50p 652.00p 644.00p 646.00p 259817
23/09/2019 648.00p 654.00p 642.00p 644.50p 274776
20/09/2019 653.50p 668.50p 651.50p 651.50p 582552
19/09/2019 652.50p 663.50p 652.50p 659.00p 148617
18/09/2019 669.00p 669.00p 653.00p 656.00p 248762
17/09/2019 640.00p 656.50p 638.50p 656.50p 298052
16/09/2019 653.00p 657.50p 643.00p 643.00p 267384
13/09/2019 641.00p 659.50p 640.04p 646.50p 172635
12/09/2019 648.00p 660.00p 645.50p 654.00p 209359
11/09/2019 655.50p 655.50p 642.00p 645.50p 291474
10/09/2019 653.00p 655.50p 644.50p 644.50p 219897
09/09/2019 668.00p 668.86p 650.00p 650.00p 186408
06/09/2019 666.00p 672.78p 661.50p 665.00p 188117
05/09/2019 675.00p 683.65p 660.00p 666.50p 233661
04/09/2019 679.50p 686.50p 662.00p 681.00p 278439
03/09/2019 671.00p 681.46p 661.68p 670.50p 154444
02/09/2019 676.00p 676.00p 627.75p 670.00p 106876
30/08/2019 668.00p 675.50p 668.00p 671.00p 192132
29/08/2019 663.50p 671.00p 661.00p 670.00p 292986
28/08/2019 675.50p 684.00p 661.35p 663.00p 297034
27/08/2019 656.50p 673.50p 656.50p 673.50p 489779
23/08/2019 659.50p 667.50p 656.00p 660.00p 194460
22/08/2019 632.00p 654.50p 632.00p 654.50p 254614
21/08/2019 619.00p 644.00p 619.00p 643.00p 271259
20/08/2019 655.00p 655.00p 630.50p 630.50p 187323
19/08/2019 628.50p 644.50p 624.50p 639.50p 218350
16/08/2019 610.00p 624.00p 610.00p 622.00p 324123
15/08/2019 592.50p 610.00p 590.55p 610.00p 329335
14/08/2019 578.00p 593.18p 577.57p 587.00p 246702
13/08/2019 604.00p 604.00p 590.00p 591.50p 151132
12/08/2019 600.50p 611.90p 594.50p 595.50p 265432
09/08/2019 620.00p 620.00p 603.50p 603.50p 191727
08/08/2019 601.50p 611.00p 601.50p 610.00p 143497
07/08/2019 588.50p 606.50p 588.50p 605.00p 124355
06/08/2019 592.50p 608.50p 580.76p 601.50p 219691
05/08/2019 613.00p 614.00p 604.89p 607.50p 126790
02/08/2019 614.50p 625.50p 614.50p 617.50p 229837
01/08/2019 619.00p 626.00p 616.00p 620.50p 181085
31/07/2019 639.50p 639.50p 621.00p 625.00p 288864
30/07/2019 643.50p 649.00p 638.00p 639.50p 102151
29/07/2019 632.00p 648.50p 632.00p 645.00p 116656
26/07/2019 664.50p 664.50p 645.50p 646.50p 154204
25/07/2019 645.00p 649.50p 636.00p 649.00p 103270
24/07/2019 650.00p 659.00p 640.00p 640.50p 203351
23/07/2019 644.50p 647.50p 630.00p 643.00p 176495
22/07/2019 636.50p 638.50p 630.00p 638.50p 248213
19/07/2019 640.00p 643.50p 632.50p 637.00p 164613
18/07/2019 630.00p 644.00p 630.00p 644.00p 173289
17/07/2019 650.00p 650.00p 631.50p 644.00p 222607
16/07/2019 634.50p 642.50p 632.50p 632.50p 298342
15/07/2019 650.00p 650.00p 638.50p 641.50p 191199
12/07/2019 629.00p 641.50p 626.50p 638.00p 195296
11/07/2019 649.50p 649.50p 631.50p 631.50p 207923
10/07/2019 639.50p 649.00p 634.50p 645.00p 212706
09/07/2019 633.50p 645.18p 632.08p 643.50p 267023

*Close Price adjusted for both dividends and splits