UK Markets open in 3 hrs 32 mins
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
23,903.26-1,017.50(-4.08%)CRUDE OIL
71.44-0.53(-0.74%)GOLD FUTURES
1,749.20-2.20(-0.13%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
33,367.61-1,702.36(-4.85%)
Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,108.00-7.00 (-0.63%)
At close: 4:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2021 | - | - | - | - | - | - |
| 17 Sept 2021 | 1,142.00 | 1,142.00 | 1,108.00 | 1,108.00 | 1,108.00 | 873,717 |
| 16 Sept 2021 | 1,123.00 | 1,123.00 | 1,093.00 | 1,115.00 | 1,115.00 | 383,462 |
| 15 Sept 2021 | 1,100.00 | 1,126.00 | 1,087.00 | 1,089.00 | 1,089.00 | 392,630 |
| 14 Sept 2021 | 1,105.00 | 1,126.00 | 1,105.00 | 1,126.00 | 1,126.00 | 169,965 |
| 13 Sept 2021 | 1,129.00 | 1,129.00 | 1,102.00 | 1,107.00 | 1,107.00 | 6,019 |
| 10 Sept 2021 | 1,121.00 | 1,136.00 | 1,109.00 | 1,109.00 | 1,109.00 | 289,000 |
| 09 Sept 2021 | 1,087.00 | 1,125.00 | 1,087.00 | 1,119.00 | 1,119.00 | 1,558,665 |
| 08 Sept 2021 | 1,169.00 | 1,169.00 | 1,108.00 | 1,114.00 | 1,114.00 | 411,160 |
| 07 Sept 2021 | 1,203.00 | 1,213.00 | 1,167.00 | 1,169.00 | 1,169.00 | 269,471 |
| 06 Sept 2021 | 1,192.00 | 1,193.00 | 1,169.00 | 1,179.00 | 1,179.00 | 186,199 |
| 03 Sept 2021 | 1,181.00 | 1,199.00 | 1,178.00 | 1,189.00 | 1,189.00 | 210,716 |
| 02 Sept 2021 | 1,181.00 | 1,194.00 | 1,171.00 | 1,187.00 | 1,187.00 | 318,960 |
| 01 Sept 2021 | 1,169.00 | 1,185.00 | 1,162.40 | 1,183.00 | 1,183.00 | 343,791 |
| 31 Aug 2021 | 1,180.00 | 1,180.00 | 1,152.00 | 1,155.00 | 1,155.00 | 416,652 |
| 27 Aug 2021 | 1,143.00 | 1,156.00 | 1,128.00 | 1,152.00 | 1,152.00 | 149,126 |
| 26 Aug 2021 | 1,171.00 | 1,171.00 | 1,131.00 | 1,143.00 | 1,143.00 | 290,503 |
| 25 Aug 2021 | 1,139.00 | 1,151.00 | 1,138.00 | 1,141.00 | 1,141.00 | 323,483 |
| 24 Aug 2021 | 1,140.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | 137,174 |
| 23 Aug 2021 | 1,114.00 | 1,147.00 | 1,114.00 | 1,137.00 | 1,137.00 | 141,123 |
| 20 Aug 2021 | 1,126.00 | 1,143.00 | 1,118.00 | 1,139.00 | 1,139.00 | 399,944 |
| 19 Aug 2021 | 1,110.00 | 1,131.00 | 1,106.00 | 1,120.00 | 1,120.00 | 317,550 |
| 18 Aug 2021 | 1,130.00 | 1,132.00 | 1,108.00 | 1,131.00 | 1,131.00 | 323,124 |
| 17 Aug 2021 | 1,113.00 | 1,131.00 | 1,099.00 | 1,110.00 | 1,110.00 | 334,800 |
| 16 Aug 2021 | 1,118.00 | 1,139.35 | 1,113.67 | 1,114.00 | 1,114.00 | 558,334 |
| 13 Aug 2021 | 1,109.00 | 1,128.00 | 1,097.00 | 1,120.00 | 1,120.00 | 389,084 |
| 12 Aug 2021 | 1,078.00 | 1,101.00 | 1,078.00 | 1,099.00 | 1,099.00 | 259,036 |
| 11 Aug 2021 | 1,067.00 | 1,091.00 | 1,063.00 | 1,087.00 | 1,087.00 | 453,555 |
| 10 Aug 2021 | 1,082.00 | 1,082.00 | 1,068.00 | 1,075.00 | 1,075.00 | 210,493 |
| 09 Aug 2021 | 1,083.00 | 1,086.00 | 1,075.00 | 1,082.00 | 1,082.00 | 191,541 |
| 06 Aug 2021 | 1,105.00 | 1,105.00 | 1,068.00 | 1,079.00 | 1,079.00 | 188,530 |
| 05 Aug 2021 | 1,057.00 | 1,082.00 | 1,054.98 | 1,075.00 | 1,075.00 | 158,166 |
| 04 Aug 2021 | 1,058.00 | 1,073.00 | 1,052.00 | 1,064.00 | 1,064.00 | 325,998 |
| 03 Aug 2021 | 1,046.00 | 1,062.00 | 1,043.00 | 1,053.00 | 1,053.00 | 179,624 |
| 02 Aug 2021 | 1,035.00 | 1,072.00 | 1,035.00 | 1,047.00 | 1,047.00 | 279,365 |
| 30 Jul 2021 | 1,057.00 | 1,059.00 | 1,029.00 | 1,056.00 | 1,056.00 | 338,216 |
| 29 Jul 2021 | 1,044.00 | 1,047.00 | 1,026.00 | 1,041.00 | 1,041.00 | 336,875 |
| 28 Jul 2021 | 1,036.00 | 1,044.00 | 1,032.00 | 1,041.00 | 1,041.00 | 296,420 |
| 27 Jul 2021 | 1,024.00 | 1,040.00 | 1,010.00 | 1,031.00 | 1,031.00 | 247,017 |
| 26 Jul 2021 | 1,032.00 | 1,046.00 | 1,027.01 | 1,030.00 | 1,030.00 | 215,656 |
| 23 Jul 2021 | 1,037.00 | 1,047.00 | 1,020.00 | 1,037.00 | 1,037.00 | 203,258 |
| 22 Jul 2021 | 1,026.00 | 1,029.00 | 1,017.00 | 1,026.00 | 1,026.00 | 124,387 |
| 21 Jul 2021 | 1,010.00 | 1,023.00 | 1,008.00 | 1,019.00 | 1,019.00 | 206,781 |
| 20 Jul 2021 | 1,011.00 | 1,017.00 | 1,005.00 | 1,009.00 | 1,009.00 | 302,138 |
| 19 Jul 2021 | 1,015.00 | 1,020.00 | 1,003.00 | 1,008.00 | 1,008.00 | 379,883 |
| 16 Jul 2021 | 1,031.00 | 1,036.00 | 1,018.00 | 1,028.00 | 1,028.00 | 209,556 |
| 15 Jul 2021 | 996.50 | 1,038.00 | 996.50 | 1,031.00 | 1,031.00 | 456,869 |
| 14 Jul 2021 | 1,037.00 | 1,040.00 | 1,018.00 | 1,027.00 | 1,027.00 | 220,596 |
| 13 Jul 2021 | 10.46 | 10.53 | 10.36 | 10.36 | 10.36 | 234,728 |
| 12 Jul 2021 | 1,030.00 | 1,048.00 | 1,028.00 | 1,045.00 | 1,045.00 | 573,976 |
| 09 Jul 2021 | 1,030.00 | 1,037.00 | 1,014.00 | 1,022.00 | 1,022.00 | 477,417 |
| 08 Jul 2021 | 1,015.00 | 1,025.00 | 1,006.36 | 1,015.00 | 1,015.00 | 643,683 |
| 08 Jul 2021 | 7.5 Dividend | |||||
| 07 Jul 2021 | 1,010.00 | 1,022.00 | 1,001.00 | 1,018.00 | 1,010.50 | 262,641 |
| 06 Jul 2021 | 976.50 | 1,002.00 | 976.50 | 1,000.00 | 992.63 | 1,597,341 |
| 05 Jul 2021 | 960.00 | 984.32 | 949.00 | 980.50 | 973.28 | 390,358 |
| 02 Jul 2021 | 962.50 | 975.00 | 960.50 | 975.00 | 967.82 | 207,960 |
| 01 Jul 2021 | 951.50 | 959.00 | 943.50 | 956.00 | 948.96 | 299,649 |
| 30 Jun 2021 | 949.00 | 964.50 | 942.00 | 947.00 | 940.02 | 489,085 |
| 29 Jun 2021 | 975.50 | 975.50 | 938.00 | 955.50 | 948.46 | 562,495 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 940.00 | 960.00 | 937.00 | 945.00 | 938.04 | 373,362 |
| 18 Jun 2021 | 978.00 | 978.00 | 941.50 | 941.50 | 934.56 | 1,134,056 |
| 17 Jun 2021 | 962.50 | 962.50 | 948.00 | 961.00 | 953.92 | 484,983 |
| 16 Jun 2021 | 976.50 | 976.50 | 955.50 | 960.50 | 953.42 | 889,259 |
| 15 Jun 2021 | 969.00 | 973.00 | 956.00 | 956.00 | 948.96 | 358,053 |
| 14 Jun 2021 | 957.00 | 969.50 | 946.50 | 966.00 | 958.88 | 251,161 |
| 11 Jun 2021 | 948.50 | 951.50 | 944.00 | 944.50 | 937.54 | 226,064 |
| 10 Jun 2021 | 955.50 | 960.00 | 941.50 | 948.50 | 941.51 | 273,332 |
| 09 Jun 2021 | 977.00 | 977.00 | 947.00 | 953.50 | 946.48 | 369,236 |
| 08 Jun 2021 | 958.50 | 972.50 | 955.00 | 965.00 | 957.89 | 4,214,118 |
| 07 Jun 2021 | 959.50 | 967.00 | 957.00 | 958.50 | 951.44 | 181,913 |
| 04 Jun 2021 | 940.00 | 963.00 | 940.00 | 961.00 | 953.92 | 247,853 |
| 03 Jun 2021 | 950.00 | 954.00 | 937.00 | 944.50 | 937.54 | 325,742 |
| 02 Jun 2021 | 938.50 | 950.50 | 938.50 | 947.50 | 940.52 | 254,226 |
| 01 Jun 2021 | 920.50 | 950.00 | 920.50 | 946.00 | 939.03 | 149,935 |
| 28 May 2021 | 935.50 | 948.50 | 930.50 | 943.50 | 936.55 | 212,617 |
| 27 May 2021 | 936.50 | 947.50 | 929.50 | 931.00 | 924.14 | 611,439 |
| 26 May 2021 | 941.50 | 954.00 | 932.50 | 939.00 | 932.08 | 697,968 |
| 25 May 2021 | 945.00 | 947.50 | 922.00 | 927.50 | 920.67 | 973,250 |
| 24 May 2021 | 938.50 | 940.00 | 926.47 | 935.00 | 928.11 | 153,043 |
| 21 May 2021 | 935.50 | 956.50 | 925.39 | 934.50 | 927.62 | 366,170 |
| 20 May 2021 | 961.00 | 963.50 | 947.00 | 955.50 | 948.46 | 362,384 |
| 19 May 2021 | 935.00 | 954.30 | 932.00 | 944.50 | 937.54 | 303,881 |
| 18 May 2021 | 938.00 | 942.00 | 917.00 | 940.50 | 933.57 | 399,987 |
| 17 May 2021 | 893.50 | 932.50 | 893.50 | 914.00 | 907.27 | 794,269 |
| 14 May 2021 | 932.00 | 932.00 | 902.00 | 914.00 | 907.27 | 1,129,093 |
| 13 May 2021 | 891.00 | 901.00 | 877.00 | 898.50 | 891.88 | 555,447 |
| 12 May 2021 | 914.50 | 920.00 | 875.00 | 882.50 | 876.00 | 663,690 |
| 11 May 2021 | 965.00 | 965.00 | 909.50 | 909.50 | 902.80 | 472,141 |
| 10 May 2021 | 925.00 | 947.32 | 896.46 | 941.00 | 934.07 | 683,648 |
| 07 May 2021 | 854.50 | 870.00 | 852.00 | 870.00 | 863.59 | 404,191 |
| 06 May 2021 | 846.00 | 855.61 | 839.00 | 854.50 | 848.20 | 188,681 |
| 05 May 2021 | 857.00 | 863.00 | 840.00 | 842.50 | 836.29 | 252,706 |
| 04 May 2021 | 853.50 | 861.03 | 839.00 | 852.00 | 845.72 | 638,313 |
| 30 Apr 2021 | 847.00 | 853.00 | 840.50 | 851.50 | 845.23 | 439,110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
