UK markets open in 5 hours 38 minutes

Safestore Holdings plc (SAFE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
794.00-26.50 (-3.23%)
At close: 04:45PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022800.00822.00777.50794.00794.00450,551
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
12 Sept 20221,023.251,042.001,021.001,025.001,025.001,228,734
09 Sept 20221,017.001,030.801,015.001,028.001,028.00293,138
08 Sept 20221,034.001,043.001,003.001,018.001,018.00391,749
07 Sept 20221,024.001,041.001,020.001,031.001,031.00196,453
06 Sept 20221,029.001,046.001,029.001,033.001,033.00274,193
05 Sept 20221,065.001,073.001,033.001,035.001,035.00312,554
02 Sept 20221,055.001,083.001,043.001,074.001,074.00310,277
01 Sept 20221,100.001,100.001,048.501,056.001,056.00295,603
31 Aug 20221,108.001,116.001,093.001,104.001,104.001,663,303
30 Aug 20221,105.001,129.001,096.001,106.001,106.00316,833
26 Aug 20221,111.001,124.001,104.001,109.001,109.00277,184
25 Aug 20221,106.001,122.001,096.001,106.001,106.00170,012
24 Aug 20221,073.001,098.001,067.001,098.001,098.00280,448
23 Aug 20221,115.001,125.001,077.001,080.001,080.00296,622
22 Aug 20221,115.001,146.001,113.001,115.001,115.00182,349
19 Aug 20221,173.001,173.001,133.001,138.001,138.00137,741
18 Aug 20221,135.001,171.001,135.001,168.001,168.00275,545
17 Aug 20221,152.001,161.001,146.001,152.001,152.00279,827
16 Aug 20221,180.001,180.001,140.001,154.001,154.00228,598
15 Aug 20221,161.001,183.001,156.001,177.001,177.00259,010
12 Aug 20221,137.001,169.001,132.001,169.001,169.00315,096
11 Aug 20221,151.001,169.001,141.001,146.001,146.00312,703
10 Aug 20221,130.001,154.001,099.001,148.001,148.00401,005
09 Aug 20221,108.001,115.001,083.001,096.001,096.00684,751
08 Aug 20221,101.001,117.501,088.001,112.001,112.00569,262
05 Aug 20221,114.001,135.001,084.001,084.001,084.00169,835
04 Aug 20221,116.001,137.001,113.001,123.001,123.00224,564
03 Aug 20221,105.001,126.001,098.001,120.001,120.00583,884
02 Aug 20221,100.001,127.001,100.001,110.001,110.00227,104
01 Aug 20221,120.001,138.001,113.001,116.001,116.00297,564
29 Jul 20221,146.001,148.001,122.991,140.001,140.00322,627
28 Jul 20221,096.001,124.001,087.001,123.001,123.00208,350
27 Jul 20221,126.001,130.001,088.001,088.001,088.00425,727
26 Jul 20221,122.001,129.001,114.001,118.001,118.00216,218
25 Jul 20221,160.001,160.001,116.001,120.001,120.00171,293
22 Jul 20221,104.001,145.001,104.001,143.001,143.00232,992
21 Jul 20221,080.001,117.001,080.001,111.001,111.00268,839
20 Jul 20221,098.001,120.001,094.001,102.001,102.00195,060
19 Jul 20221,060.001,100.001,060.001,091.001,091.001,296,610
18 Jul 20221,095.001,095.001,072.001,082.001,082.001,263,032
15 Jul 20221,060.001,082.001,060.001,080.001,080.00145,387
14 Jul 20221,071.001,085.001,045.001,062.001,062.00233,996
13 Jul 20221,080.001,084.001,048.001,075.001,075.00381,630
12 Jul 20221,055.001,069.001,042.001,058.001,058.00347,541
11 Jul 20221,045.001,067.001,045.001,055.001,055.00561,767
08 Jul 20221,071.001,077.001,056.001,068.001,068.00474,346
07 Jul 20221,079.001,089.001,065.001,072.001,072.00445,977
07 Jul 20229.4 Dividend
06 Jul 20221,066.001,087.041,059.001,072.001,062.60684,970
05 Jul 20221,057.001,064.001,034.001,043.001,033.85326,231
04 Jul 20221,039.001,047.001,022.001,036.001,026.92818,480
01 Jul 20221,051.001,059.001,009.001,029.001,019.98343,296
30 Jun 20221,066.001,074.001,040.001,061.001,051.70849,222
29 Jun 20221,098.001,098.001,056.001,076.001,066.56459,560
28 Jun 20221,085.001,106.001,068.001,102.001,092.34646,941
27 Jun 20221,089.001,090.001,076.001,087.001,077.471,428,991
24 Jun 20221,051.001,084.001,044.001,084.001,074.491,314,990
23 Jun 20221,062.001,063.001,042.001,048.001,038.81372,592
22 Jun 20221,075.001,075.001,034.001,062.001,052.69368,364
21 Jun 20221,051.001,087.001,037.001,051.001,041.78288,354
20 Jun 20221,052.001,068.001,042.001,042.001,032.86347,712
17 Jun 20221,043.001,063.001,030.001,050.001,040.79948,237
16 Jun 20221,045.001,055.001,018.001,035.001,025.92805,914
15 Jun 20221,027.001,049.001,025.001,045.001,035.84451,047
14 Jun 20221,008.001,034.001,001.001,015.001,006.10661,101
13 Jun 20221,039.001,043.001,004.001,016.001,007.09347,874
10 Jun 20221,054.001,066.001,036.001,042.001,032.86294,983
09 Jun 20221,076.001,085.001,063.001,063.001,053.68444,876
08 Jun 20221,110.001,110.001,073.001,081.001,071.52268,725
07 Jun 20221,116.001,117.001,090.001,104.001,094.32684,592
06 Jun 20221,129.001,132.001,088.001,115.001,105.22587,979
01 Jun 20221,151.001,151.001,109.001,118.001,108.20297,496
31 May 20221,164.001,164.001,125.001,138.001,128.02985,628
30 May 20221,136.001,142.001,129.001,138.001,128.02344,656
27 May 20221,132.001,132.001,116.001,124.001,114.14264,865
26 May 20221,087.001,122.001,087.001,113.001,103.24459,906
25 May 20221,111.001,125.001,104.001,104.001,094.32271,511
24 May 20221,091.001,124.001,084.001,102.001,092.34838,636
23 May 20221,099.001,100.001,078.001,099.001,089.36252,859
20 May 20221,070.001,082.001,063.001,071.001,061.61546,059
19 May 20221,060.001,067.001,033.001,062.001,052.69381,564
18 May 20221,077.001,088.001,063.001,064.001,054.67259,906
17 May 20221,077.001,090.001,072.001,076.001,066.561,102,086
16 May 20221,084.001,093.911,069.001,072.001,062.60526,398
13 May 20221,055.001,080.001,047.001,080.001,070.53529,309
12 May 20221,028.001,044.001,024.001,035.001,025.92450,555
11 May 20221,040.001,065.001,032.001,053.001,043.77707,304
10 May 20221,080.001,080.001,050.001,051.001,041.78390,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...