Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:06PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1,093.00 | 1,093.00 | 1,048.00 | 1,066.00 | 1,066.00 | 460,641 |
| 02 Feb 2023 | 1,009.00 | 1,075.00 | 1,006.00 | 1,074.00 | 1,074.00 | 501,828 |
| 01 Feb 2023 | 995.00 | 1,020.00 | 995.00 | 1,004.00 | 1,004.00 | 333,960 |
| 31 Jan 2023 | 1,018.00 | 1,025.00 | 1,005.00 | 1,006.00 | 1,006.00 | 562,617 |
| 30 Jan 2023 | 994.00 | 1,026.00 | 991.00 | 1,025.00 | 1,025.00 | 262,005 |
| 27 Jan 2023 | 1,011.00 | 1,018.00 | 996.00 | 1,013.00 | 1,013.00 | 282,184 |
| 26 Jan 2023 | 1,011.00 | 1,020.00 | 998.00 | 1,004.00 | 1,004.00 | 978,930 |
| 25 Jan 2023 | 964.50 | 1,002.00 | 964.50 | 997.00 | 997.00 | 570,078 |
| 24 Jan 2023 | 975.00 | 1,008.00 | 975.00 | 980.50 | 980.50 | 352,877 |
| 23 Jan 2023 | 978.50 | 1,005.89 | 975.00 | 993.00 | 993.00 | 328,521 |
| 20 Jan 2023 | 985.50 | 1,006.00 | 984.50 | 1,004.00 | 1,004.00 | 380,775 |
| 19 Jan 2023 | 1,012.00 | 1,025.00 | 989.00 | 994.00 | 994.00 | 621,812 |
| 18 Jan 2023 | 1,032.00 | 1,038.00 | 1,006.00 | 1,006.00 | 1,006.00 | 620,066 |
| 17 Jan 2023 | 1,008.00 | 1,018.00 | 995.00 | 1,003.00 | 1,003.00 | 745,537 |
| 16 Jan 2023 | 1,000.00 | 1,007.00 | 978.00 | 1,000.00 | 1,000.00 | 389,931 |
| 13 Jan 2023 | 977.00 | 986.50 | 950.00 | 982.00 | 982.00 | 494,776 |
| 12 Jan 2023 | 980.00 | 980.50 | 953.00 | 977.50 | 977.50 | 465,761 |
| 11 Jan 2023 | 970.00 | 970.00 | 935.50 | 957.50 | 957.50 | 1,056,694 |
| 10 Jan 2023 | 968.00 | 973.00 | 941.50 | 941.50 | 941.50 | 499,425 |
| 09 Jan 2023 | 989.00 | 989.00 | 952.00 | 966.50 | 966.50 | 255,994 |
| 06 Jan 2023 | 990.00 | 990.00 | 945.50 | 964.50 | 964.50 | 236,333 |
| 05 Jan 2023 | 982.00 | 990.50 | 964.00 | 966.00 | 966.00 | 451,560 |
| 04 Jan 2023 | 970.00 | 994.00 | 966.00 | 987.00 | 987.00 | 415,561 |
| 03 Jan 2023 | 946.50 | 980.00 | 937.01 | 967.00 | 967.00 | 850,059 |
| 30 Dec 2022 | 965.00 | 965.00 | 940.50 | 945.00 | 945.00 | 207,173 |
| 29 Dec 2022 | 921.00 | 950.00 | 921.00 | 950.00 | 950.00 | 145,277 |
| 28 Dec 2022 | 938.50 | 946.00 | 930.50 | 935.00 | 935.00 | 255,660 |
| 23 Dec 2022 | 923.00 | 939.50 | 918.00 | 939.50 | 939.50 | 74,975 |
| 22 Dec 2022 | 932.00 | 937.76 | 917.00 | 926.50 | 926.50 | 300,816 |
| 21 Dec 2022 | 910.00 | 940.50 | 908.00 | 939.00 | 939.00 | 381,645 |
| 20 Dec 2022 | 915.00 | 927.00 | 909.50 | 913.00 | 913.00 | 522,558 |
| 19 Dec 2022 | 926.50 | 940.00 | 906.00 | 938.00 | 938.00 | 537,545 |
| 16 Dec 2022 | 956.50 | 956.50 | 904.00 | 918.00 | 918.00 | 863,734 |
| 15 Dec 2022 | 965.00 | 967.00 | 937.50 | 961.50 | 961.50 | 438,635 |
| 14 Dec 2022 | 960.50 | 960.50 | 937.50 | 948.50 | 948.50 | 324,315 |
| 13 Dec 2022 | 930.00 | 972.50 | 916.50 | 944.50 | 944.50 | 570,537 |
| 12 Dec 2022 | 939.50 | 944.50 | 914.50 | 928.00 | 928.00 | 415,349 |
| 09 Dec 2022 | 915.00 | 939.50 | 915.00 | 938.50 | 938.50 | 389,019 |
| 08 Dec 2022 | 939.00 | 945.00 | 909.00 | 927.00 | 927.00 | 464,286 |
| 07 Dec 2022 | 931.50 | 941.50 | 921.99 | 939.00 | 939.00 | 674,454 |
| 06 Dec 2022 | 950.00 | 954.50 | 931.50 | 931.50 | 931.50 | 313,057 |
| 05 Dec 2022 | 946.00 | 969.99 | 940.00 | 948.50 | 948.50 | 568,508 |
| 02 Dec 2022 | 944.50 | 960.50 | 914.50 | 950.00 | 950.00 | 2,998,954 |
| 01 Dec 2022 | 938.50 | 938.50 | 917.00 | 925.50 | 925.50 | 872,637 |
| 30 Nov 2022 | 914.00 | 923.50 | 907.00 | 907.00 | 907.00 | 1,388,389 |
| 29 Nov 2022 | 895.00 | 925.00 | 895.00 | 909.50 | 909.50 | 925,989 |
| 28 Nov 2022 | 936.50 | 936.50 | 898.50 | 911.50 | 911.50 | 456,185 |
| 25 Nov 2022 | 943.50 | 944.00 | 915.25 | 924.50 | 924.50 | 218,605 |
| 24 Nov 2022 | 940.50 | 960.00 | 927.26 | 937.50 | 937.50 | 778,425 |
| 23 Nov 2022 | 944.00 | 947.50 | 907.00 | 924.00 | 924.00 | 858,643 |
| 22 Nov 2022 | 946.50 | 958.00 | 935.00 | 937.50 | 937.50 | 218,180 |
| 21 Nov 2022 | 961.50 | 961.50 | 936.00 | 956.00 | 956.00 | 555,954 |
| 18 Nov 2022 | 959.50 | 959.50 | 932.00 | 945.00 | 945.00 | 1,110,892 |
| 17 Nov 2022 | 928.50 | 950.00 | 926.50 | 938.00 | 938.00 | 352,589 |
| 16 Nov 2022 | 952.50 | 958.00 | 920.00 | 936.50 | 936.50 | 412,422 |
| 15 Nov 2022 | 928.50 | 968.50 | 928.50 | 951.00 | 951.00 | 933,267 |
| 14 Nov 2022 | 963.50 | 964.50 | 934.50 | 950.00 | 950.00 | 830,573 |
| 11 Nov 2022 | 976.00 | 1,010.00 | 961.00 | 961.00 | 961.00 | 615,103 |
| 10 Nov 2022 | 897.00 | 969.00 | 885.00 | 961.50 | 961.50 | 487,361 |
| 09 Nov 2022 | 900.00 | 903.50 | 874.00 | 903.50 | 903.50 | 844,888 |
| 08 Nov 2022 | 897.00 | 901.00 | 879.50 | 896.00 | 896.00 | 419,058 |
| 07 Nov 2022 | 900.00 | 916.50 | 896.50 | 904.00 | 904.00 | 794,251 |
| 04 Nov 2022 | 871.50 | 911.00 | 871.50 | 901.50 | 901.50 | 449,853 |
| 03 Nov 2022 | 905.00 | 908.50 | 874.50 | 884.50 | 884.50 | 494,622 |
| 02 Nov 2022 | 921.50 | 937.00 | 912.00 | 919.50 | 919.50 | 964,823 |
| 01 Nov 2022 | 923.50 | 945.00 | 914.01 | 929.50 | 929.50 | 660,777 |
| 31 Oct 2022 | 917.00 | 920.50 | 901.00 | 903.50 | 903.50 | 593,210 |
| 28 Oct 2022 | 933.00 | 940.50 | 915.00 | 918.50 | 918.50 | 268,051 |
| 27 Oct 2022 | 906.00 | 945.50 | 906.00 | 936.50 | 936.50 | 789,508 |
| 26 Oct 2022 | 890.00 | 918.50 | 890.00 | 915.50 | 915.50 | 623,962 |
| 25 Oct 2022 | 880.00 | 907.50 | 835.50 | 904.50 | 904.50 | 387,004 |
| 24 Oct 2022 | 853.50 | 867.50 | 833.50 | 853.50 | 853.50 | 798,866 |
| 21 Oct 2022 | 833.50 | 857.00 | 829.50 | 842.00 | 842.00 | 603,726 |
| 20 Oct 2022 | 819.00 | 852.50 | 819.00 | 848.50 | 848.50 | 511,369 |
| 19 Oct 2022 | 847.50 | 865.00 | 817.00 | 826.00 | 826.00 | 525,161 |
| 18 Oct 2022 | 866.00 | 874.50 | 857.50 | 865.00 | 865.00 | 697,980 |
| 17 Oct 2022 | 820.00 | 868.50 | 820.00 | 859.50 | 859.50 | 434,882 |
| 14 Oct 2022 | 822.50 | 835.50 | 803.00 | 830.00 | 830.00 | 1,042,883 |
| 13 Oct 2022 | 784.00 | 830.50 | 773.50 | 799.00 | 799.00 | 451,414 |
| 12 Oct 2022 | 792.00 | 812.00 | 791.00 | 795.00 | 795.00 | 782,735 |
| 11 Oct 2022 | 815.50 | 829.00 | 804.45 | 813.00 | 813.00 | 281,898 |
| 10 Oct 2022 | 841.50 | 852.00 | 820.00 | 822.50 | 822.50 | 254,857 |
| 07 Oct 2022 | 875.50 | 875.50 | 843.00 | 847.50 | 847.50 | 474,930 |
| 06 Oct 2022 | 859.50 | 866.50 | 842.00 | 859.00 | 859.00 | 531,075 |
| 05 Oct 2022 | 881.50 | 881.50 | 836.50 | 849.50 | 849.50 | 794,251 |
| 04 Oct 2022 | 828.00 | 868.50 | 828.00 | 868.50 | 868.50 | 655,493 |
| 03 Oct 2022 | 836.00 | 849.50 | 823.00 | 845.00 | 845.00 | 760,596 |
| 30 Sept 2022 | 806.00 | 844.00 | 786.00 | 839.50 | 839.50 | 1,024,822 |
| 29 Sept 2022 | 800.00 | 822.00 | 777.50 | 794.00 | 794.00 | 993,045 |
| 28 Sept 2022 | 801.50 | 820.50 | 744.50 | 820.50 | 820.50 | 4,275,432 |
| 27 Sept 2022 | 866.50 | 866.50 | 807.50 | 807.50 | 807.50 | 1,644,422 |
| 26 Sept 2022 | 872.50 | 878.00 | 839.50 | 851.00 | 851.00 | 762,199 |
| 23 Sept 2022 | 899.00 | 901.50 | 863.50 | 883.00 | 883.00 | 552,060 |
| 22 Sept 2022 | 917.50 | 922.00 | 889.25 | 893.50 | 893.50 | 378,060 |
| 21 Sept 2022 | 911.00 | 935.00 | 911.00 | 927.50 | 927.50 | 468,935 |
| 20 Sept 2022 | 972.50 | 984.50 | 900.00 | 919.50 | 919.50 | 511,348 |
| 16 Sept 2022 | 975.50 | 995.00 | 946.00 | 985.00 | 985.00 | 1,520,255 |
| 15 Sept 2022 | 965.00 | 980.00 | 962.50 | 968.50 | 968.50 | 375,357 |
| 14 Sept 2022 | 987.00 | 1,001.00 | 974.50 | 978.50 | 978.50 | 468,988 |
| 13 Sept 2022 | 1,038.00 | 1,038.00 | 981.50 | 982.00 | 982.00 | 794,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
