UK markets open in 5 hours 38 minutes
NIKKEI 225
26,072.60 -349.45 (-1.32%) HANG SENG
17,165.87 0.00 (0.00%) CRUDE OIL
81.46 +0.23 (+0.28%) GOLD FUTURES
1,671.90 +3.30 (+0.20%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,430.57 -89.43 (-0.51%)
Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 800.00 | 822.00 | 777.50 | 794.00 | 794.00 | 450,551 |
| 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 |
| 12 Sept 2022 | 1,023.25 | 1,042.00 | 1,021.00 | 1,025.00 | 1,025.00 | 1,228,734 |
| 09 Sept 2022 | 1,017.00 | 1,030.80 | 1,015.00 | 1,028.00 | 1,028.00 | 293,138 |
| 08 Sept 2022 | 1,034.00 | 1,043.00 | 1,003.00 | 1,018.00 | 1,018.00 | 391,749 |
| 07 Sept 2022 | 1,024.00 | 1,041.00 | 1,020.00 | 1,031.00 | 1,031.00 | 196,453 |
| 06 Sept 2022 | 1,029.00 | 1,046.00 | 1,029.00 | 1,033.00 | 1,033.00 | 274,193 |
| 05 Sept 2022 | 1,065.00 | 1,073.00 | 1,033.00 | 1,035.00 | 1,035.00 | 312,554 |
| 02 Sept 2022 | 1,055.00 | 1,083.00 | 1,043.00 | 1,074.00 | 1,074.00 | 310,277 |
| 01 Sept 2022 | 1,100.00 | 1,100.00 | 1,048.50 | 1,056.00 | 1,056.00 | 295,603 |
| 31 Aug 2022 | 1,108.00 | 1,116.00 | 1,093.00 | 1,104.00 | 1,104.00 | 1,663,303 |
| 30 Aug 2022 | 1,105.00 | 1,129.00 | 1,096.00 | 1,106.00 | 1,106.00 | 316,833 |
| 26 Aug 2022 | 1,111.00 | 1,124.00 | 1,104.00 | 1,109.00 | 1,109.00 | 277,184 |
| 25 Aug 2022 | 1,106.00 | 1,122.00 | 1,096.00 | 1,106.00 | 1,106.00 | 170,012 |
| 24 Aug 2022 | 1,073.00 | 1,098.00 | 1,067.00 | 1,098.00 | 1,098.00 | 280,448 |
| 23 Aug 2022 | 1,115.00 | 1,125.00 | 1,077.00 | 1,080.00 | 1,080.00 | 296,622 |
| 22 Aug 2022 | 1,115.00 | 1,146.00 | 1,113.00 | 1,115.00 | 1,115.00 | 182,349 |
| 19 Aug 2022 | 1,173.00 | 1,173.00 | 1,133.00 | 1,138.00 | 1,138.00 | 137,741 |
| 18 Aug 2022 | 1,135.00 | 1,171.00 | 1,135.00 | 1,168.00 | 1,168.00 | 275,545 |
| 17 Aug 2022 | 1,152.00 | 1,161.00 | 1,146.00 | 1,152.00 | 1,152.00 | 279,827 |
| 16 Aug 2022 | 1,180.00 | 1,180.00 | 1,140.00 | 1,154.00 | 1,154.00 | 228,598 |
| 15 Aug 2022 | 1,161.00 | 1,183.00 | 1,156.00 | 1,177.00 | 1,177.00 | 259,010 |
| 12 Aug 2022 | 1,137.00 | 1,169.00 | 1,132.00 | 1,169.00 | 1,169.00 | 315,096 |
| 11 Aug 2022 | 1,151.00 | 1,169.00 | 1,141.00 | 1,146.00 | 1,146.00 | 312,703 |
| 10 Aug 2022 | 1,130.00 | 1,154.00 | 1,099.00 | 1,148.00 | 1,148.00 | 401,005 |
| 09 Aug 2022 | 1,108.00 | 1,115.00 | 1,083.00 | 1,096.00 | 1,096.00 | 684,751 |
| 08 Aug 2022 | 1,101.00 | 1,117.50 | 1,088.00 | 1,112.00 | 1,112.00 | 569,262 |
| 05 Aug 2022 | 1,114.00 | 1,135.00 | 1,084.00 | 1,084.00 | 1,084.00 | 169,835 |
| 04 Aug 2022 | 1,116.00 | 1,137.00 | 1,113.00 | 1,123.00 | 1,123.00 | 224,564 |
| 03 Aug 2022 | 1,105.00 | 1,126.00 | 1,098.00 | 1,120.00 | 1,120.00 | 583,884 |
| 02 Aug 2022 | 1,100.00 | 1,127.00 | 1,100.00 | 1,110.00 | 1,110.00 | 227,104 |
| 01 Aug 2022 | 1,120.00 | 1,138.00 | 1,113.00 | 1,116.00 | 1,116.00 | 297,564 |
| 29 Jul 2022 | 1,146.00 | 1,148.00 | 1,122.99 | 1,140.00 | 1,140.00 | 322,627 |
| 28 Jul 2022 | 1,096.00 | 1,124.00 | 1,087.00 | 1,123.00 | 1,123.00 | 208,350 |
| 27 Jul 2022 | 1,126.00 | 1,130.00 | 1,088.00 | 1,088.00 | 1,088.00 | 425,727 |
| 26 Jul 2022 | 1,122.00 | 1,129.00 | 1,114.00 | 1,118.00 | 1,118.00 | 216,218 |
| 25 Jul 2022 | 1,160.00 | 1,160.00 | 1,116.00 | 1,120.00 | 1,120.00 | 171,293 |
| 22 Jul 2022 | 1,104.00 | 1,145.00 | 1,104.00 | 1,143.00 | 1,143.00 | 232,992 |
| 21 Jul 2022 | 1,080.00 | 1,117.00 | 1,080.00 | 1,111.00 | 1,111.00 | 268,839 |
| 20 Jul 2022 | 1,098.00 | 1,120.00 | 1,094.00 | 1,102.00 | 1,102.00 | 195,060 |
| 19 Jul 2022 | 1,060.00 | 1,100.00 | 1,060.00 | 1,091.00 | 1,091.00 | 1,296,610 |
| 18 Jul 2022 | 1,095.00 | 1,095.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1,263,032 |
| 15 Jul 2022 | 1,060.00 | 1,082.00 | 1,060.00 | 1,080.00 | 1,080.00 | 145,387 |
| 14 Jul 2022 | 1,071.00 | 1,085.00 | 1,045.00 | 1,062.00 | 1,062.00 | 233,996 |
| 13 Jul 2022 | 1,080.00 | 1,084.00 | 1,048.00 | 1,075.00 | 1,075.00 | 381,630 |
| 12 Jul 2022 | 1,055.00 | 1,069.00 | 1,042.00 | 1,058.00 | 1,058.00 | 347,541 |
| 11 Jul 2022 | 1,045.00 | 1,067.00 | 1,045.00 | 1,055.00 | 1,055.00 | 561,767 |
| 08 Jul 2022 | 1,071.00 | 1,077.00 | 1,056.00 | 1,068.00 | 1,068.00 | 474,346 |
| 07 Jul 2022 | 1,079.00 | 1,089.00 | 1,065.00 | 1,072.00 | 1,072.00 | 445,977 |
| 07 Jul 2022 | 9.4 Dividend | |||||
| 06 Jul 2022 | 1,066.00 | 1,087.04 | 1,059.00 | 1,072.00 | 1,062.60 | 684,970 |
| 05 Jul 2022 | 1,057.00 | 1,064.00 | 1,034.00 | 1,043.00 | 1,033.85 | 326,231 |
| 04 Jul 2022 | 1,039.00 | 1,047.00 | 1,022.00 | 1,036.00 | 1,026.92 | 818,480 |
| 01 Jul 2022 | 1,051.00 | 1,059.00 | 1,009.00 | 1,029.00 | 1,019.98 | 343,296 |
| 30 Jun 2022 | 1,066.00 | 1,074.00 | 1,040.00 | 1,061.00 | 1,051.70 | 849,222 |
| 29 Jun 2022 | 1,098.00 | 1,098.00 | 1,056.00 | 1,076.00 | 1,066.56 | 459,560 |
| 28 Jun 2022 | 1,085.00 | 1,106.00 | 1,068.00 | 1,102.00 | 1,092.34 | 646,941 |
| 27 Jun 2022 | 1,089.00 | 1,090.00 | 1,076.00 | 1,087.00 | 1,077.47 | 1,428,991 |
| 24 Jun 2022 | 1,051.00 | 1,084.00 | 1,044.00 | 1,084.00 | 1,074.49 | 1,314,990 |
| 23 Jun 2022 | 1,062.00 | 1,063.00 | 1,042.00 | 1,048.00 | 1,038.81 | 372,592 |
| 22 Jun 2022 | 1,075.00 | 1,075.00 | 1,034.00 | 1,062.00 | 1,052.69 | 368,364 |
| 21 Jun 2022 | 1,051.00 | 1,087.00 | 1,037.00 | 1,051.00 | 1,041.78 | 288,354 |
| 20 Jun 2022 | 1,052.00 | 1,068.00 | 1,042.00 | 1,042.00 | 1,032.86 | 347,712 |
| 17 Jun 2022 | 1,043.00 | 1,063.00 | 1,030.00 | 1,050.00 | 1,040.79 | 948,237 |
| 16 Jun 2022 | 1,045.00 | 1,055.00 | 1,018.00 | 1,035.00 | 1,025.92 | 805,914 |
| 15 Jun 2022 | 1,027.00 | 1,049.00 | 1,025.00 | 1,045.00 | 1,035.84 | 451,047 |
| 14 Jun 2022 | 1,008.00 | 1,034.00 | 1,001.00 | 1,015.00 | 1,006.10 | 661,101 |
| 13 Jun 2022 | 1,039.00 | 1,043.00 | 1,004.00 | 1,016.00 | 1,007.09 | 347,874 |
| 10 Jun 2022 | 1,054.00 | 1,066.00 | 1,036.00 | 1,042.00 | 1,032.86 | 294,983 |
| 09 Jun 2022 | 1,076.00 | 1,085.00 | 1,063.00 | 1,063.00 | 1,053.68 | 444,876 |
| 08 Jun 2022 | 1,110.00 | 1,110.00 | 1,073.00 | 1,081.00 | 1,071.52 | 268,725 |
| 07 Jun 2022 | 1,116.00 | 1,117.00 | 1,090.00 | 1,104.00 | 1,094.32 | 684,592 |
| 06 Jun 2022 | 1,129.00 | 1,132.00 | 1,088.00 | 1,115.00 | 1,105.22 | 587,979 |
| 01 Jun 2022 | 1,151.00 | 1,151.00 | 1,109.00 | 1,118.00 | 1,108.20 | 297,496 |
| 31 May 2022 | 1,164.00 | 1,164.00 | 1,125.00 | 1,138.00 | 1,128.02 | 985,628 |
| 30 May 2022 | 1,136.00 | 1,142.00 | 1,129.00 | 1,138.00 | 1,128.02 | 344,656 |
| 27 May 2022 | 1,132.00 | 1,132.00 | 1,116.00 | 1,124.00 | 1,114.14 | 264,865 |
| 26 May 2022 | 1,087.00 | 1,122.00 | 1,087.00 | 1,113.00 | 1,103.24 | 459,906 |
| 25 May 2022 | 1,111.00 | 1,125.00 | 1,104.00 | 1,104.00 | 1,094.32 | 271,511 |
| 24 May 2022 | 1,091.00 | 1,124.00 | 1,084.00 | 1,102.00 | 1,092.34 | 838,636 |
| 23 May 2022 | 1,099.00 | 1,100.00 | 1,078.00 | 1,099.00 | 1,089.36 | 252,859 |
| 20 May 2022 | 1,070.00 | 1,082.00 | 1,063.00 | 1,071.00 | 1,061.61 | 546,059 |
| 19 May 2022 | 1,060.00 | 1,067.00 | 1,033.00 | 1,062.00 | 1,052.69 | 381,564 |
| 18 May 2022 | 1,077.00 | 1,088.00 | 1,063.00 | 1,064.00 | 1,054.67 | 259,906 |
| 17 May 2022 | 1,077.00 | 1,090.00 | 1,072.00 | 1,076.00 | 1,066.56 | 1,102,086 |
| 16 May 2022 | 1,084.00 | 1,093.91 | 1,069.00 | 1,072.00 | 1,062.60 | 526,398 |
| 13 May 2022 | 1,055.00 | 1,080.00 | 1,047.00 | 1,080.00 | 1,070.53 | 529,309 |
| 12 May 2022 | 1,028.00 | 1,044.00 | 1,024.00 | 1,035.00 | 1,025.92 | 450,555 |
| 11 May 2022 | 1,040.00 | 1,065.00 | 1,032.00 | 1,053.00 | 1,043.77 | 707,304 |
| 10 May 2022 | 1,080.00 | 1,080.00 | 1,050.00 | 1,051.00 | 1,041.78 | 390,435 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
