Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/07/2019 642.50p 643.00p 635.50p 638.50p 174444
05/07/2019 645.50p 647.50p 635.50p 639.00p 197913
04/07/2019 644.00p 644.51p 639.50p 642.50p 95411
03/07/2019 625.00p 641.50p 625.00p 641.50p 262619
02/07/2019 619.00p 629.00p 619.00p 628.50p 200531
01/07/2019 617.00p 624.50p 613.50p 622.00p 194788
28/06/2019 618.00p 624.50p 609.00p 613.50p 337264
27/06/2019 618.50p 620.00p 607.00p 614.00p 214868
26/06/2019 629.50p 633.00p 612.00p 615.00p 270078
25/06/2019 620.00p 635.00p 620.00p 635.00p 491819
24/06/2019 628.50p 628.50p 619.00p 624.00p 294830
21/06/2019 618.50p 624.50p 615.00p 619.00p 916385
20/06/2019 615.50p 625.00p 612.00p 616.50p 591868
19/06/2019 629.50p 632.82p 603.50p 611.00p 867245
18/06/2019 647.50p 660.00p 635.50p 636.00p 403848
17/06/2019 658.00p 661.00p 651.50p 653.50p 243184
14/06/2019 655.00p 660.50p 652.50p 656.50p 210208
13/06/2019 649.00p 662.00p 649.00p 658.50p 360006
12/06/2019 625.00p 654.50p 625.00p 651.50p 309460
11/06/2019 627.00p 645.50p 627.00p 643.50p 197365
10/06/2019 647.50p 647.50p 637.50p 643.50p 79780
07/06/2019 627.50p 638.50p 624.50p 635.00p 258585
06/06/2019 647.50p 647.50p 628.00p 632.50p 176902
05/06/2019 629.00p 636.50p 627.00p 628.50p 252438
04/06/2019 621.00p 633.00p 615.45p 629.00p 223556
03/06/2019 628.50p 634.50p 621.00p 627.00p 280329
31/05/2019 631.00p 639.50p 629.00p 634.50p 314219
30/05/2019 632.00p 636.50p 628.50p 632.50p 90093
29/05/2019 620.50p 633.00p 620.50p 627.50p 214706
28/05/2019 626.50p 640.50p 624.50p 630.00p 355472
24/05/2019 643.50p 644.50p 634.50p 642.00p 122805
23/05/2019 650.00p 650.00p 632.00p 636.50p 107139
22/05/2019 659.50p 661.00p 643.50p 645.00p 164229
21/05/2019 650.50p 660.77p 644.50p 658.50p 264975
20/05/2019 662.50p 662.50p 648.00p 651.50p 112824
17/05/2019 657.00p 658.50p 645.00p 647.00p 115241
16/05/2019 653.50p 662.00p 648.09p 657.00p 205697
15/05/2019 637.00p 651.50p 637.00p 643.50p 213876
14/05/2019 648.50p 648.50p 637.00p 646.00p 381650
13/05/2019 626.50p 641.00p 626.50p 639.00p 145451
10/05/2019 636.00p 650.00p 635.50p 641.00p 210407
09/05/2019 643.00p 646.00p 637.00p 640.00p 186372
08/05/2019 644.50p 646.50p 634.00p 639.00p 167664
07/05/2019 636.00p 644.50p 633.20p 642.00p 239993
03/05/2019 641.50p 642.00p 634.00p 636.00p 185332
02/05/2019 637.00p 642.00p 627.00p 638.00p 617781
01/05/2019 647.50p 650.75p 642.50p 645.50p 46966
30/04/2019 643.50p 648.00p 641.50p 644.00p 207758
29/04/2019 637.50p 646.00p 632.00p 646.00p 250681
26/04/2019 640.00p 640.50p 633.00p 635.00p 196735
25/04/2019 657.50p 657.50p 639.50p 642.00p 99076
24/04/2019 638.50p 657.50p 635.52p 655.00p 258121
23/04/2019 627.00p 636.50p 627.00p 636.00p 111360
18/04/2019 621.00p 632.50p 621.00p 632.50p 212067
17/04/2019 642.50p 644.79p 623.50p 626.00p 286866
16/04/2019 645.00p 649.50p 644.00p 647.50p 411135
15/04/2019 656.50p 656.50p 642.00p 645.00p 400483
12/04/2019 643.00p 661.00p 627.54p 657.00p 949785
11/04/2019 623.00p 642.50p 623.00p 639.50p 547981
10/04/2019 609.50p 623.00p 609.00p 621.00p 381572
09/04/2019 616.50p 616.73p 600.00p 601.00p 538530
08/04/2019 611.00p 618.00p 611.00p 612.50p 217545
05/04/2019 619.50p 622.50p 611.00p 611.00p 316561
04/04/2019 624.00p 624.00p 618.00p 621.50p 498549
03/04/2019 608.00p 625.50p 606.01p 622.50p 518978
02/04/2019 603.50p 607.00p 598.00p 605.00p 145173
01/04/2019 592.50p 602.00p 589.50p 600.00p 200041
29/03/2019 588.50p 597.50p 585.00p 596.50p 338734
28/03/2019 589.50p 591.00p 583.50p 588.50p 163493
27/03/2019 591.00p 593.00p 585.00p 586.00p 232194
26/03/2019 592.50p 596.50p 590.50p 590.50p 178373
25/03/2019 593.00p 594.50p 587.50p 591.50p 283606
22/03/2019 599.00p 599.00p 590.00p 590.00p 265759
21/03/2019 592.50p 597.00p 588.00p 596.50p 417365
20/03/2019 599.00p 599.00p 587.50p 589.00p 304479
19/03/2019 591.50p 594.50p 590.00p 593.00p 332819
18/03/2019 600.50p 602.50p 590.00p 593.00p 239498
15/03/2019 596.00p 601.00p 594.50p 595.50p 870784
14/03/2019 594.50p 603.50p 594.50p 600.00p 347783
13/03/2019 590.00p 600.00p 590.00p 600.00p 294188
12/03/2019 600.50p 604.50p 591.50p 593.50p 305940
11/03/2019 597.00p 600.50p 592.50p 598.00p 204046
08/03/2019 591.50p 598.50p 587.50p 594.50p 149851
07/03/2019 588.50p 591.50p 579.00p 591.50p 244207
06/03/2019 612.00p 612.50p 589.50p 595.50p 403806
05/03/2019 607.50p 617.00p 607.50p 612.00p 304574
04/03/2019 614.50p 615.00p 607.85p 611.00p 213603
01/03/2019 617.50p 617.50p 607.00p 611.50p 452038
28/02/2019 598.50p 620.50p 595.50p 612.50p 863922
27/02/2019 589.00p 598.00p 589.00p 598.00p 196643
26/02/2019 584.50p 594.00p 584.50p 593.00p 184139
25/02/2019 590.00p 591.50p 584.00p 591.00p 645454
22/02/2019 591.50p 595.00p 587.50p 592.00p 346151
21/02/2019 597.00p 598.00p 592.50p 593.00p 348645
20/02/2019 597.50p 597.50p 585.00p 593.00p 241292
19/02/2019 589.50p 596.00p 588.00p 593.00p 373330
18/02/2019 572.50p 590.00p 572.00p 590.00p 252100
15/02/2019 580.50p 586.00p 574.50p 575.00p 485051

*Close Price adjusted for both dividends and splits