Safestore Holdings (SAFE) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/09/2018 551.50p 553.00p 550.50p 551.00p 287949
19/09/2018 538.00p 553.50p 538.00p 552.00p 430916
18/09/2018 545.50p 552.50p 544.50p 552.50p 209760
17/09/2018 538.50p 548.00p 538.50p 546.50p 153746
14/09/2018 541.00p 543.00p 536.00p 543.00p 132684
13/09/2018 548.00p 557.00p 533.00p 535.50p 449140
12/09/2018 536.50p 551.00p 532.00p 549.50p 417589
11/09/2018 528.50p 535.50p 528.00p 533.50p 291207
10/09/2018 529.50p 530.95p 528.00p 530.00p 184336
07/09/2018 535.00p 535.00p 523.50p 529.00p 299881
06/09/2018 538.00p 538.00p 526.00p 531.50p 306980
05/09/2018 532.00p 536.50p 529.00p 530.00p 554604
04/09/2018 524.00p 538.00p 515.54p 533.00p 675881
03/09/2018 543.00p 543.00p 528.00p 530.00p 292411
31/08/2018 548.00p 548.00p 530.00p 532.00p 530509
30/08/2018 544.00p 544.00p 530.00p 535.00p 315677
29/08/2018 530.00p 532.50p 528.50p 531.50p 400090
28/08/2018 543.50p 543.50p 528.50p 530.00p 534173
24/08/2018 533.00p 534.00p 530.00p 530.00p 136228
23/08/2018 547.50p 547.50p 533.00p 534.00p 127772
22/08/2018 535.00p 538.50p 532.00p 534.00p 376464
21/08/2018 553.00p 553.00p 530.50p 530.50p 577492
20/08/2018 543.50p 554.50p 543.50p 551.50p 179046
17/08/2018 542.00p 552.00p 539.95p 550.00p 220521
16/08/2018 535.00p 545.00p 524.48p 545.00p 263298
15/08/2018 550.00p 550.00p 537.00p 543.50p 177133
14/08/2018 536.50p 546.50p 531.00p 544.50p 458111
13/08/2018 540.50p 546.00p 534.63p 535.00p 119073
10/08/2018 544.50p 547.00p 540.00p 544.50p 192938
09/08/2018 560.00p 560.00p 544.50p 546.00p 134785
08/08/2018 568.50p 568.50p 547.00p 548.00p 228645
07/08/2018 570.50p 570.50p 552.00p 552.00p 148307
06/08/2018 568.00p 568.00p 555.50p 558.00p 106523
03/08/2018 565.00p 569.00p 558.00p 568.50p 580294
02/08/2018 563.50p 565.00p 557.00p 559.50p 179514
01/08/2018 561.50p 567.00p 557.13p 565.00p 148066
31/07/2018 560.50p 567.00p 558.00p 560.00p 318124
30/07/2018 555.00p 562.50p 550.50p 560.50p 146053
27/07/2018 551.00p 557.50p 551.00p 555.00p 166473
26/07/2018 556.50p 558.00p 551.00p 552.50p 186601
25/07/2018 559.50p 563.00p 555.50p 555.50p 258621
24/07/2018 557.00p 564.50p 556.00p 556.00p 178000
23/07/2018 569.50p 569.50p 561.00p 565.00p 226523
20/07/2018 559.00p 570.00p 559.00p 569.00p 199799
19/07/2018 555.00p 563.00p 555.00p 562.50p 298109
18/07/2018 555.00p 566.50p 554.45p 565.00p 344168
17/07/2018 554.50p 557.50p 550.00p 554.00p 556120
16/07/2018 550.00p 562.50p 548.55p 555.50p 414531
13/07/2018 541.50p 551.50p 541.15p 546.00p 350899
12/07/2018 535.50p 541.50p 532.50p 540.50p 426400
11/07/2018 540.50p 542.00p 534.81p 540.00p 350265
10/07/2018 536.00p 548.00p 536.00p 544.00p 235338
09/07/2018 528.50p 534.50p 525.00p 529.00p 266094
06/07/2018 523.00p 526.95p 523.00p 525.00p 200371
05/07/2018 526.00p 530.00p 515.00p 525.00p 293492
04/07/2018 533.00p 535.00p 527.50p 529.00p 224157
03/07/2018 542.50p 542.50p 530.50p 534.50p 176690
02/07/2018 547.00p 547.00p 538.50p 538.50p 349137
29/06/2018 548.00p 553.50p 547.50p 549.50p 438477
28/06/2018 545.50p 552.50p 543.00p 549.50p 322286
27/06/2018 540.50p 547.00p 537.00p 546.50p 383375
26/06/2018 536.50p 541.00p 525.50p 541.00p 607629
25/06/2018 539.50p 539.50p 524.50p 527.50p 203729
22/06/2018 527.50p 536.43p 524.00p 535.00p 798542
21/06/2018 538.00p 538.00p 521.50p 525.00p 447229
20/06/2018 554.00p 554.00p 530.50p 535.00p 2726600
19/06/2018 558.50p 566.00p 547.50p 547.50p 396382
18/06/2018 560.50p 560.50p 553.00p 558.50p 771389
15/06/2018 576.50p 576.50p 549.92p 556.50p 1227071
14/06/2018 557.00p 585.00p 551.50p 577.00p 1120001
13/06/2018 559.50p 561.00p 557.00p 557.00p 201024
12/06/2018 562.50p 562.50p 554.00p 559.00p 303800
11/06/2018 560.50p 561.00p 552.00p 556.00p 230693
08/06/2018 554.50p 564.00p 552.50p 561.00p 143349
07/06/2018 562.00p 566.00p 554.00p 556.50p 477584
06/06/2018 570.00p 570.00p 562.00p 562.00p 194895
05/06/2018 578.00p 578.00p 565.50p 567.00p 378122
04/06/2018 568.00p 580.50p 566.50p 573.50p 330649
01/06/2018 570.00p 570.00p 560.00p 564.50p 270290
31/05/2018 563.00p 570.00p 559.00p 561.00p 516726
30/05/2018 564.00p 565.50p 557.50p 561.50p 382513
29/05/2018 567.50p 567.95p 561.50p 565.00p 328666
25/05/2018 557.50p 568.50p 556.00p 567.00p 186200
24/05/2018 554.00p 559.50p 548.50p 555.50p 281235
23/05/2018 548.50p 554.00p 540.50p 554.00p 529441
22/05/2018 548.00p 550.00p 543.00p 546.00p 251003
21/05/2018 540.50p 550.00p 540.50p 543.50p 105296
18/05/2018 537.50p 540.00p 535.00p 538.50p 144550
17/05/2018 532.00p 539.00p 530.50p 538.00p 263786
16/05/2018 534.50p 537.00p 528.50p 531.00p 1140800
15/05/2018 536.00p 538.50p 529.50p 533.00p 524047
14/05/2018 543.00p 543.00p 533.00p 535.00p 193184
11/05/2018 543.50p 550.38p 542.00p 543.00p 361737
10/05/2018 553.00p 553.00p 542.50p 542.50p 389043
09/05/2018 546.00p 549.00p 539.50p 549.00p 706365
08/05/2018 548.00p 548.00p 536.50p 541.00p 494279
04/05/2018 546.00p 547.50p 538.50p 543.00p 131224
03/05/2018 545.00p 545.00p 533.50p 541.00p 405412
02/05/2018 550.00p 550.00p 542.00p 542.00p 1592398
01/05/2018 548.00p 553.50p 547.00p 548.50p 220838
30/04/2018 553.00p 553.00p 544.29p 548.00p 329507
27/04/2018 551.00p 552.82p 545.04p 548.00p 318337
26/04/2018 537.50p 552.00p 522.33p 550.00p 303440
25/04/2018 535.50p 539.50p 535.00p 539.50p 153804
24/04/2018 535.50p 539.50p 532.00p 537.50p 312351
23/04/2018 531.50p 536.50p 528.50p 536.50p 363392
20/04/2018 529.50p 531.00p 527.50p 530.00p 433812
19/04/2018 521.50p 531.50p 517.50p 529.00p 284418
18/04/2018 518.50p 524.00p 516.00p 522.00p 285247
17/04/2018 514.00p 521.00p 513.00p 518.50p 962851
16/04/2018 513.00p 516.00p 511.50p 514.00p 178775
13/04/2018 500.50p 520.00p 500.50p 513.00p 212405
12/04/2018 505.00p 507.50p 501.00p 507.50p 216084
11/04/2018 503.00p 511.00p 501.00p 505.00p 159205
10/04/2018 516.00p 516.00p 501.50p 504.00p 898547
09/04/2018 514.00p 519.31p 510.00p 514.00p 573004
06/04/2018 509.50p 515.00p 506.50p 514.50p 394146
05/04/2018 507.50p 515.00p 505.50p 510.00p 165417
04/04/2018 509.50p 509.50p 499.31p 507.00p 281668
03/04/2018 489.00p 508.00p 482.20p 507.50p 455845
29/03/2018 496.40p 500.00p 491.00p 491.00p 495225
28/03/2018 499.00p 499.00p 493.80p 495.40p 473231
27/03/2018 504.00p 509.00p 496.80p 500.50p 400075
26/03/2018 506.00p 506.50p 497.40p 500.00p 294889
23/03/2018 504.00p 509.00p 494.80p 506.50p 333683
22/03/2018 512.00p 517.00p 505.00p 507.00p 257234
21/03/2018 512.00p 520.00p 511.00p 512.00p 317572
20/03/2018 524.50p 524.50p 513.00p 513.00p 308864
19/03/2018 512.50p 528.50p 511.50p 525.00p 224843
16/03/2018 523.50p 523.50p 510.50p 513.00p 733888
15/03/2018 521.50p 526.00p 516.50p 520.00p 413546
14/03/2018 525.00p 525.50p 519.50p 522.00p 245159
13/03/2018 524.50p 525.50p 521.50p 524.50p 491164
12/03/2018 517.00p 525.00p 514.50p 525.00p 314880
09/03/2018 515.00p 520.38p 513.50p 516.50p 222774
08/03/2018 511.00p 516.00p 506.00p 514.50p 309651
07/03/2018 509.00p 514.50p 505.00p 514.50p 298065
06/03/2018 512.50p 512.50p 505.50p 509.00p 174069
05/03/2018 501.50p 510.50p 500.42p 510.50p 209154
02/03/2018 494.80p 501.00p 494.80p 501.00p 305262
01/03/2018 497.20p 502.50p 490.60p 498.00p 275870
28/02/2018 506.50p 506.50p 489.80p 496.00p 947359
27/02/2018 512.00p 512.00p 505.00p 506.00p 146505
26/02/2018 506.50p 513.00p 506.00p 508.50p 243164
23/02/2018 501.50p 508.50p 497.60p 504.00p 493015
22/02/2018 501.00p 513.50p 497.60p 502.00p 305461
21/02/2018 518.50p 518.50p 504.54p 505.00p 353197
20/02/2018 519.00p 523.00p 517.00p 520.00p 323546
19/02/2018 519.00p 526.00p 517.00p 517.50p 148269
16/02/2018 521.00p 525.50p 520.00p 520.00p 194766
15/02/2018 513.00p 528.00p 512.87p 519.50p 933645
14/02/2018 512.50p 512.50p 505.00p 509.00p 389681
13/02/2018 498.80p 511.50p 492.20p 508.00p 201614
12/02/2018 500.00p 502.00p 492.60p 499.80p 535784
09/02/2018 486.00p 495.60p 484.40p 495.40p 376877
08/02/2018 491.00p 499.60p 484.60p 485.00p 719178
07/02/2018 475.60p 490.80p 472.40p 488.00p 292420
06/02/2018 469.40p 475.80p 465.00p 469.00p 345585
05/02/2018 487.00p 487.08p 479.93p 480.00p 219097
02/02/2018 505.00p 505.00p 491.20p 491.20p 257653
01/02/2018 495.00p 510.00p 495.00p 504.50p 438401
31/01/2018 495.20p 507.00p 495.20p 498.80p 761124
30/01/2018 489.00p 499.00p 487.36p 495.40p 326154
29/01/2018 504.00p 509.00p 492.20p 492.20p 315340
26/01/2018 486.40p 504.00p 486.20p 501.50p 205131
25/01/2018 493.00p 497.21p 486.00p 486.40p 292129
24/01/2018 495.80p 497.80p 489.00p 494.00p 158221
23/01/2018 496.20p 498.60p 487.20p 495.40p 196712
22/01/2018 487.80p 496.80p 484.95p 495.00p 212104
19/01/2018 481.00p 487.60p 477.20p 487.60p 192833
18/01/2018 493.20p 494.23p 474.60p 479.60p 499837
17/01/2018 488.80p 491.20p 486.20p 491.20p 387546
16/01/2018 488.20p 492.40p 486.20p 487.80p 194335
15/01/2018 483.00p 488.80p 480.40p 488.80p 163904
12/01/2018 486.20p 489.20p 482.66p 483.20p 282935
11/01/2018 489.00p 489.00p 482.40p 485.00p 303806
10/01/2018 485.80p 491.80p 482.60p 486.80p 302751
09/01/2018 483.80p 485.80p 476.60p 485.80p 901644
08/01/2018 479.20p 483.80p 477.00p 477.00p 253604
05/01/2018 481.60p 481.80p 477.60p 479.60p 289126
04/01/2018 480.60p 484.20p 476.60p 481.60p 235028
03/01/2018 492.20p 492.20p 479.60p 485.20p 247266
02/01/2018 497.20p 500.38p 488.40p 492.00p 153358
29/12/2017 495.80p 500.00p 494.40p 499.60p 65354
28/12/2017 495.00p 501.50p 492.50p 494.60p 140245
27/12/2017 476.60p 495.00p 476.60p 495.00p 167925
22/12/2017 484.30p 491.10p 481.10p 482.00p 118873
21/12/2017 488.60p 491.90p 483.20p 490.60p 204138
20/12/2017 493.20p 495.40p 488.10p 490.10p 241523
19/12/2017 493.70p 504.50p 490.60p 490.60p 230066
18/12/2017 491.10p 499.40p 491.10p 495.00p 240259
15/12/2017 481.90p 491.34p 481.00p 491.30p 537259
14/12/2017 479.20p 487.00p 475.20p 483.40p 269326
13/12/2017 468.40p 481.50p 465.30p 478.90p 530357
12/12/2017 471.20p 472.00p 465.30p 467.50p 510667
11/12/2017 480.60p 480.60p 462.50p 472.00p 239209
08/12/2017 461.90p 477.40p 461.00p 476.40p 762772
07/12/2017 459.40p 464.60p 455.50p 460.00p 505662
06/12/2017 461.90p 463.20p 457.30p 457.30p 290179
05/12/2017 466.80p 470.20p 458.00p 460.30p 510036

*Close Price adjusted for both dividends and splits