UK markets closed

Safestore Holdings plc (SAFE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,066.00-8.00 (-0.74%)
At close: 06:06PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231,093.001,093.001,048.001,066.001,066.00460,641
02 Feb 20231,009.001,075.001,006.001,074.001,074.00501,828
01 Feb 2023995.001,020.00995.001,004.001,004.00333,960
31 Jan 20231,018.001,025.001,005.001,006.001,006.00562,617
30 Jan 2023994.001,026.00991.001,025.001,025.00262,005
27 Jan 20231,011.001,018.00996.001,013.001,013.00282,184
26 Jan 20231,011.001,020.00998.001,004.001,004.00978,930
25 Jan 2023964.501,002.00964.50997.00997.00570,078
24 Jan 2023975.001,008.00975.00980.50980.50352,877
23 Jan 2023978.501,005.89975.00993.00993.00328,521
20 Jan 2023985.501,006.00984.501,004.001,004.00380,775
19 Jan 20231,012.001,025.00989.00994.00994.00621,812
18 Jan 20231,032.001,038.001,006.001,006.001,006.00620,066
17 Jan 20231,008.001,018.00995.001,003.001,003.00745,537
16 Jan 20231,000.001,007.00978.001,000.001,000.00389,931
13 Jan 2023977.00986.50950.00982.00982.00494,776
12 Jan 2023980.00980.50953.00977.50977.50465,761
11 Jan 2023970.00970.00935.50957.50957.501,056,694
10 Jan 2023968.00973.00941.50941.50941.50499,425
09 Jan 2023989.00989.00952.00966.50966.50255,994
06 Jan 2023990.00990.00945.50964.50964.50236,333
05 Jan 2023982.00990.50964.00966.00966.00451,560
04 Jan 2023970.00994.00966.00987.00987.00415,561
03 Jan 2023946.50980.00937.01967.00967.00850,059
30 Dec 2022965.00965.00940.50945.00945.00207,173
29 Dec 2022921.00950.00921.00950.00950.00145,277
28 Dec 2022938.50946.00930.50935.00935.00255,660
23 Dec 2022923.00939.50918.00939.50939.5074,975
22 Dec 2022932.00937.76917.00926.50926.50300,816
21 Dec 2022910.00940.50908.00939.00939.00381,645
20 Dec 2022915.00927.00909.50913.00913.00522,558
19 Dec 2022926.50940.00906.00938.00938.00537,545
16 Dec 2022956.50956.50904.00918.00918.00863,734
15 Dec 2022965.00967.00937.50961.50961.50438,635
14 Dec 2022960.50960.50937.50948.50948.50324,315
13 Dec 2022930.00972.50916.50944.50944.50570,537
12 Dec 2022939.50944.50914.50928.00928.00415,349
09 Dec 2022915.00939.50915.00938.50938.50389,019
08 Dec 2022939.00945.00909.00927.00927.00464,286
07 Dec 2022931.50941.50921.99939.00939.00674,454
06 Dec 2022950.00954.50931.50931.50931.50313,057
05 Dec 2022946.00969.99940.00948.50948.50568,508
02 Dec 2022944.50960.50914.50950.00950.002,998,954
01 Dec 2022938.50938.50917.00925.50925.50872,637
30 Nov 2022914.00923.50907.00907.00907.001,388,389
29 Nov 2022895.00925.00895.00909.50909.50925,989
28 Nov 2022936.50936.50898.50911.50911.50456,185
25 Nov 2022943.50944.00915.25924.50924.50218,605
24 Nov 2022940.50960.00927.26937.50937.50778,425
23 Nov 2022944.00947.50907.00924.00924.00858,643
22 Nov 2022946.50958.00935.00937.50937.50218,180
21 Nov 2022961.50961.50936.00956.00956.00555,954
18 Nov 2022959.50959.50932.00945.00945.001,110,892
17 Nov 2022928.50950.00926.50938.00938.00352,589
16 Nov 2022952.50958.00920.00936.50936.50412,422
15 Nov 2022928.50968.50928.50951.00951.00933,267
14 Nov 2022963.50964.50934.50950.00950.00830,573
11 Nov 2022976.001,010.00961.00961.00961.00615,103
10 Nov 2022897.00969.00885.00961.50961.50487,361
09 Nov 2022900.00903.50874.00903.50903.50844,888
08 Nov 2022897.00901.00879.50896.00896.00419,058
07 Nov 2022900.00916.50896.50904.00904.00794,251
04 Nov 2022871.50911.00871.50901.50901.50449,853
03 Nov 2022905.00908.50874.50884.50884.50494,622
02 Nov 2022921.50937.00912.00919.50919.50964,823
01 Nov 2022923.50945.00914.01929.50929.50660,777
31 Oct 2022917.00920.50901.00903.50903.50593,210
28 Oct 2022933.00940.50915.00918.50918.50268,051
27 Oct 2022906.00945.50906.00936.50936.50789,508
26 Oct 2022890.00918.50890.00915.50915.50623,962
25 Oct 2022880.00907.50835.50904.50904.50387,004
24 Oct 2022853.50867.50833.50853.50853.50798,866
21 Oct 2022833.50857.00829.50842.00842.00603,726
20 Oct 2022819.00852.50819.00848.50848.50511,369
19 Oct 2022847.50865.00817.00826.00826.00525,161
18 Oct 2022866.00874.50857.50865.00865.00697,980
17 Oct 2022820.00868.50820.00859.50859.50434,882
14 Oct 2022822.50835.50803.00830.00830.001,042,883
13 Oct 2022784.00830.50773.50799.00799.00451,414
12 Oct 2022792.00812.00791.00795.00795.00782,735
11 Oct 2022815.50829.00804.45813.00813.00281,898
10 Oct 2022841.50852.00820.00822.50822.50254,857
07 Oct 2022875.50875.50843.00847.50847.50474,930
06 Oct 2022859.50866.50842.00859.00859.00531,075
05 Oct 2022881.50881.50836.50849.50849.50794,251
04 Oct 2022828.00868.50828.00868.50868.50655,493
03 Oct 2022836.00849.50823.00845.00845.00760,596
30 Sept 2022806.00844.00786.00839.50839.501,024,822
29 Sept 2022800.00822.00777.50794.00794.00993,045
28 Sept 2022801.50820.50744.50820.50820.504,275,432
27 Sept 2022866.50866.50807.50807.50807.501,644,422
26 Sept 2022872.50878.00839.50851.00851.00762,199
23 Sept 2022899.00901.50863.50883.00883.00552,060
22 Sept 2022917.50922.00889.25893.50893.50378,060
21 Sept 2022911.00935.00911.00927.50927.50468,935
20 Sept 2022972.50984.50900.00919.50919.50511,348
16 Sept 2022975.50995.00946.00985.00985.001,520,255
15 Sept 2022965.00980.00962.50968.50968.50375,357
14 Sept 2022987.001,001.00974.50978.50978.50468,988
13 Sept 20221,038.001,038.00981.50982.00982.00794,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...