UK markets open in 48 minutes
NIKKEI 225
37,951.18 +322.70 (+0.86%) HANG SENG
17,731.52 +446.98 (+2.59%) CRUDE OIL
84.02 +0.45 (+0.54%) GOLD FUTURES
2,350.70 +8.20 (+0.35%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,545.15 +146.50 (+0.29%)
Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 755.50 | 761.99 | 747.50 | 750.00 | 750.00 | 325,203 |
| 24 Apr 2024 | 780.00 | 780.00 | 748.50 | 756.50 | 756.50 | 308,147 |
| 23 Apr 2024 | 774.50 | 776.00 | 762.00 | 773.50 | 773.50 | 460,586 |
| 22 Apr 2024 | 760.00 | 772.00 | 753.00 | 765.00 | 765.00 | 767,217 |
| 19 Apr 2024 | 760.00 | 760.00 | 735.50 | 756.00 | 756.00 | 181,910 |
| 18 Apr 2024 | 728.50 | 753.50 | 724.50 | 751.50 | 751.50 | 283,027 |
| 17 Apr 2024 | 742.50 | 754.00 | 738.50 | 740.50 | 740.50 | 259,227 |
| 16 Apr 2024 | 739.50 | 745.50 | 731.50 | 745.00 | 745.00 | 533,258 |
| 15 Apr 2024 | 737.50 | 757.00 | 737.50 | 750.00 | 750.00 | 634,136 |
| 12 Apr 2024 | 760.50 | 767.50 | 748.50 | 755.50 | 755.50 | 310,643 |
| 11 Apr 2024 | 724.50 | 768.36 | 723.50 | 760.00 | 760.00 | 830,606 |
| 10 Apr 2024 | 753.00 | 763.00 | 727.00 | 727.00 | 727.00 | 423,563 |
| 09 Apr 2024 | 745.50 | 752.00 | 739.00 | 749.00 | 749.00 | 415,567 |
| 08 Apr 2024 | 743.00 | 752.50 | 732.00 | 745.50 | 745.50 | 225,285 |
| 05 Apr 2024 | 749.00 | 754.00 | 736.50 | 740.50 | 740.50 | 166,717 |
| 04 Apr 2024 | 737.50 | 757.00 | 736.50 | 756.00 | 756.00 | 178,975 |
| 03 Apr 2024 | 730.00 | 762.00 | 730.00 | 739.00 | 739.00 | 306,879 |
| 02 Apr 2024 | 756.50 | 772.50 | 742.00 | 742.00 | 742.00 | 518,072 |
| 28 Mar 2024 | 755.50 | 760.00 | 744.00 | 754.50 | 754.50 | 636,250 |
| 27 Mar 2024 | 754.00 | 756.50 | 747.50 | 749.00 | 749.00 | 311,158 |
| 26 Mar 2024 | 759.00 | 762.50 | 747.00 | 754.00 | 754.00 | 439,561 |
| 25 Mar 2024 | 764.50 | 779.50 | 752.00 | 752.50 | 752.50 | 310,522 |
| 22 Mar 2024 | 773.50 | 777.00 | 759.00 | 769.50 | 769.50 | 451,527 |
| 21 Mar 2024 | 755.00 | 764.56 | 752.00 | 756.50 | 756.50 | 294,502 |
| 20 Mar 2024 | 732.00 | 755.50 | 732.00 | 746.00 | 746.00 | 154,652 |
| 19 Mar 2024 | 740.00 | 749.00 | 737.00 | 746.00 | 746.00 | 309,043 |
| 18 Mar 2024 | 737.50 | 758.00 | 737.00 | 741.50 | 741.50 | 197,395 |
| 15 Mar 2024 | 736.00 | 753.50 | 726.50 | 740.00 | 740.00 | 1,063,822 |
| 14 Mar 2024 | 757.00 | 763.00 | 737.00 | 741.00 | 741.00 | 379,329 |
| 13 Mar 2024 | 770.00 | 777.50 | 757.00 | 760.00 | 760.00 | 461,208 |
| 12 Mar 2024 | 779.00 | 786.00 | 760.00 | 763.50 | 763.50 | 469,814 |
| 11 Mar 2024 | 778.00 | 780.00 | 763.50 | 779.00 | 779.00 | 290,094 |
| 08 Mar 2024 | 769.50 | 773.00 | 749.50 | 773.00 | 773.00 | 1,678,561 |
| 07 Mar 2024 | 765.00 | 773.00 | 751.50 | 759.50 | 759.50 | 331,455 |
| 07 Mar 2024 | 20.2 Dividend | |||||
| 06 Mar 2024 | 784.00 | 784.50 | 759.50 | 778.50 | 758.30 | 233,082 |
| 05 Mar 2024 | 779.00 | 779.00 | 760.00 | 762.00 | 742.23 | 397,444 |
| 04 Mar 2024 | 786.00 | 790.94 | 758.00 | 764.00 | 744.18 | 318,447 |
| 01 Mar 2024 | 758.50 | 789.50 | 758.50 | 786.00 | 765.61 | 386,947 |
| 29 Feb 2024 | 770.00 | 776.00 | 749.00 | 764.50 | 744.66 | 1,314,893 |
| 28 Feb 2024 | 766.50 | 770.00 | 745.50 | 756.50 | 736.87 | 484,177 |
| 27 Feb 2024 | 739.50 | 770.50 | 739.50 | 765.00 | 745.15 | 989,531 |
| 26 Feb 2024 | 755.00 | 766.50 | 750.00 | 759.50 | 739.79 | 422,703 |
| 23 Feb 2024 | 785.50 | 785.50 | 752.22 | 761.50 | 741.74 | 1,057,153 |
| 22 Feb 2024 | 813.00 | 816.50 | 762.50 | 767.00 | 747.10 | 746,435 |
| 21 Feb 2024 | 806.00 | 820.50 | 796.50 | 796.50 | 775.83 | 413,076 |
| 20 Feb 2024 | 815.00 | 815.00 | 794.00 | 809.50 | 788.50 | 274,919 |
| 19 Feb 2024 | 814.00 | 819.50 | 800.00 | 815.00 | 793.85 | 122,012 |
| 16 Feb 2024 | 800.50 | 828.50 | 800.50 | 812.50 | 791.42 | 299,918 |
| 15 Feb 2024 | 817.00 | 829.50 | 806.00 | 819.50 | 798.24 | 331,600 |
| 14 Feb 2024 | 794.50 | 815.50 | 794.50 | 809.50 | 788.50 | 516,538 |
| 13 Feb 2024 | 833.00 | 837.50 | 803.50 | 810.00 | 788.98 | 1,343,431 |
| 12 Feb 2024 | 804.00 | 827.50 | 804.00 | 827.50 | 806.03 | 248,117 |
| 09 Feb 2024 | 805.00 | 816.00 | 803.00 | 810.00 | 788.98 | 1,326,231 |
| 08 Feb 2024 | 818.00 | 821.50 | 799.50 | 801.50 | 780.70 | 367,081 |
| 07 Feb 2024 | 787.00 | 804.50 | 782.50 | 804.50 | 783.63 | 396,569 |
| 06 Feb 2024 | 786.50 | 794.50 | 774.25 | 787.50 | 767.07 | 365,990 |
| 05 Feb 2024 | 810.00 | 814.50 | 783.50 | 785.50 | 765.12 | 301,761 |
| 02 Feb 2024 | 820.50 | 826.49 | 796.50 | 798.50 | 777.78 | 267,706 |
| 01 Feb 2024 | 830.50 | 832.50 | 801.75 | 810.00 | 788.98 | 445,725 |
| 31 Jan 2024 | 845.00 | 845.00 | 820.50 | 828.00 | 806.52 | 318,366 |
| 30 Jan 2024 | 833.00 | 837.50 | 822.00 | 822.00 | 800.67 | 175,034 |
| 29 Jan 2024 | 850.00 | 850.00 | 814.00 | 827.00 | 805.54 | 197,558 |
| 26 Jan 2024 | 812.00 | 832.00 | 805.50 | 827.50 | 806.03 | 171,023 |
| 25 Jan 2024 | 806.50 | 816.50 | 798.00 | 815.50 | 794.34 | 256,213 |
| 24 Jan 2024 | 796.00 | 816.50 | 796.00 | 807.00 | 786.06 | 444,246 |
| 23 Jan 2024 | 781.50 | 807.50 | 781.50 | 791.50 | 770.96 | 1,109,737 |
| 22 Jan 2024 | 784.00 | 802.50 | 777.00 | 798.00 | 777.29 | 560,839 |
| 19 Jan 2024 | 788.50 | 788.50 | 762.50 | 766.00 | 746.12 | 700,786 |
| 18 Jan 2024 | 762.50 | 787.00 | 762.50 | 764.00 | 744.18 | 521,069 |
| 17 Jan 2024 | 834.00 | 857.00 | 773.00 | 779.00 | 758.79 | 735,582 |
| 16 Jan 2024 | 838.00 | 867.50 | 832.00 | 850.00 | 827.94 | 288,294 |
| 15 Jan 2024 | 863.50 | 869.00 | 851.50 | 858.00 | 835.74 | 241,698 |
| 12 Jan 2024 | 858.00 | 870.00 | 853.50 | 858.00 | 835.74 | 258,768 |
| 11 Jan 2024 | 872.00 | 872.00 | 834.00 | 843.00 | 821.13 | 422,995 |
| 10 Jan 2024 | 846.00 | 858.50 | 836.00 | 848.00 | 826.00 | 222,301 |
| 09 Jan 2024 | 870.00 | 870.00 | 845.00 | 852.50 | 830.38 | 293,119 |
| 08 Jan 2024 | 862.00 | 862.00 | 831.00 | 859.00 | 836.71 | 271,354 |
| 05 Jan 2024 | 845.00 | 854.91 | 835.50 | 842.50 | 820.64 | 234,028 |
| 04 Jan 2024 | 869.00 | 869.00 | 846.00 | 853.00 | 830.87 | 308,044 |
| 03 Jan 2024 | 877.00 | 880.00 | 849.50 | 853.00 | 830.87 | 462,877 |
| 02 Jan 2024 | 885.00 | 889.00 | 867.00 | 873.00 | 850.35 | 257,899 |
| 29 Dec 2023 | 893.50 | 907.50 | 883.50 | 884.00 | 861.06 | 181,633 |
| 28 Dec 2023 | 906.00 | 906.00 | 884.00 | 893.00 | 869.83 | 325,364 |
| 27 Dec 2023 | 875.00 | 897.50 | 875.00 | 896.50 | 873.24 | 503,102 |
| 22 Dec 2023 | 887.00 | 889.50 | 850.00 | 885.50 | 862.52 | 132,675 |
| 21 Dec 2023 | 871.00 | 885.50 | 865.50 | 880.00 | 857.17 | 262,456 |
| 20 Dec 2023 | 866.50 | 891.50 | 861.50 | 883.00 | 860.09 | 649,575 |
| 19 Dec 2023 | 873.00 | 873.00 | 851.50 | 856.00 | 833.79 | 577,382 |
| 18 Dec 2023 | 846.50 | 857.00 | 831.00 | 847.00 | 825.02 | 225,158 |
| 15 Dec 2023 | 865.50 | 882.00 | 850.00 | 853.00 | 830.87 | 1,208,000 |
| 14 Dec 2023 | 838.00 | 865.50 | 837.00 | 865.50 | 843.04 | 1,094,140 |
| 13 Dec 2023 | 765.00 | 792.00 | 760.50 | 788.50 | 768.04 | 429,156 |
| 12 Dec 2023 | 800.00 | 803.50 | 774.50 | 775.00 | 754.89 | 444,092 |
| 11 Dec 2023 | 793.50 | 800.50 | 784.50 | 800.50 | 779.73 | 385,397 |
| 08 Dec 2023 | 796.00 | 802.50 | 784.00 | 791.50 | 770.96 | 366,281 |
| 07 Dec 2023 | 805.50 | 817.00 | 785.50 | 797.00 | 776.32 | 421,066 |
| 06 Dec 2023 | 784.00 | 813.50 | 784.00 | 805.00 | 784.11 | 719,959 |
| 05 Dec 2023 | 783.50 | 810.50 | 783.50 | 798.00 | 777.29 | 573,084 |
| 04 Dec 2023 | 801.00 | 805.50 | 779.50 | 789.00 | 768.53 | 642,123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.