Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
941.50-19.50 (-2.03%)
At close: 5:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2021 | 978.00 | 978.00 | 941.50 | 941.50 | 941.50 | 1,049,811 |
| 17 Jun 2021 | 9.63 | 9.63 | 9.48 | 9.61 | 9.61 | 484,983 |
| 16 Jun 2021 | 976.50 | 976.50 | 955.50 | 960.50 | 960.50 | 889,259 |
| 15 Jun 2021 | 969.00 | 973.00 | 956.00 | 956.00 | 956.00 | 358,053 |
| 14 Jun 2021 | 957.00 | 969.50 | 946.50 | 966.00 | 966.00 | 251,161 |
| 11 Jun 2021 | 948.50 | 951.50 | 944.00 | 944.50 | 944.50 | 226,064 |
| 10 Jun 2021 | 955.50 | 960.00 | 941.50 | 948.50 | 948.50 | 273,332 |
| 09 Jun 2021 | 977.00 | 977.00 | 947.00 | 953.50 | 953.50 | 369,236 |
| 08 Jun 2021 | 958.50 | 972.50 | 955.00 | 965.00 | 965.00 | 4,214,118 |
| 07 Jun 2021 | 959.50 | 967.00 | 957.00 | 958.50 | 958.50 | 181,913 |
| 04 Jun 2021 | 940.00 | 963.00 | 940.00 | 961.00 | 961.00 | 247,853 |
| 03 Jun 2021 | 950.00 | 954.00 | 937.00 | 944.50 | 944.50 | 325,742 |
| 02 Jun 2021 | 938.50 | 950.50 | 938.50 | 947.50 | 947.50 | 254,226 |
| 01 Jun 2021 | 920.50 | 950.00 | 920.50 | 946.00 | 946.00 | 149,935 |
| 28 May 2021 | 935.50 | 948.50 | 930.50 | 943.50 | 943.50 | 212,617 |
| 27 May 2021 | 936.50 | 947.50 | 929.50 | 931.00 | 931.00 | 611,439 |
| 26 May 2021 | 941.50 | 954.00 | 932.50 | 939.00 | 939.00 | 697,968 |
| 25 May 2021 | 945.00 | 947.50 | 922.00 | 927.50 | 927.50 | 973,250 |
| 24 May 2021 | 938.50 | 940.00 | 926.47 | 935.00 | 935.00 | 153,043 |
| 21 May 2021 | 935.50 | 956.50 | 925.39 | 934.50 | 934.50 | 366,170 |
| 20 May 2021 | 961.00 | 963.50 | 947.00 | 955.50 | 955.50 | 362,384 |
| 19 May 2021 | 935.00 | 954.30 | 932.00 | 944.50 | 944.50 | 303,881 |
| 18 May 2021 | 938.00 | 942.00 | 917.00 | 940.50 | 940.50 | 399,987 |
| 17 May 2021 | 893.50 | 932.50 | 893.50 | 914.00 | 914.00 | 794,269 |
| 14 May 2021 | 932.00 | 932.00 | 902.00 | 914.00 | 914.00 | 1,129,093 |
| 13 May 2021 | 891.00 | 901.00 | 877.00 | 898.50 | 898.50 | 555,447 |
| 12 May 2021 | 914.50 | 920.00 | 875.00 | 882.50 | 882.50 | 663,690 |
| 11 May 2021 | 965.00 | 965.00 | 909.50 | 909.50 | 909.50 | 472,141 |
| 10 May 2021 | 925.00 | 947.32 | 896.46 | 941.00 | 941.00 | 683,648 |
| 07 May 2021 | 854.50 | 870.00 | 852.00 | 870.00 | 870.00 | 404,191 |
| 06 May 2021 | 846.00 | 855.61 | 839.00 | 854.50 | 854.50 | 188,681 |
| 05 May 2021 | 857.00 | 863.00 | 840.00 | 842.50 | 842.50 | 252,706 |
| 04 May 2021 | 853.50 | 861.03 | 839.00 | 852.00 | 852.00 | 638,313 |
| 30 Apr 2021 | 847.00 | 853.00 | 840.50 | 851.50 | 851.50 | 439,110 |
| 29 Apr 2021 | 838.00 | 850.50 | 837.50 | 847.00 | 847.00 | 418,663 |
| 28 Apr 2021 | 869.50 | 869.50 | 834.50 | 843.00 | 843.00 | 355,042 |
| 27 Apr 2021 | 845.50 | 855.76 | 845.50 | 850.00 | 850.00 | 511,523 |
| 26 Apr 2021 | 822.00 | 857.00 | 822.00 | 851.00 | 851.00 | 390,031 |
| 23 Apr 2021 | 854.00 | 854.00 | 831.50 | 849.00 | 849.00 | 281,960 |
| 22 Apr 2021 | 851.00 | 851.00 | 827.00 | 837.00 | 837.00 | 240,589 |
| 21 Apr 2021 | 819.00 | 843.00 | 819.00 | 828.00 | 828.00 | 243,095 |
| 20 Apr 2021 | 832.00 | 841.00 | 829.50 | 839.50 | 839.50 | 401,240 |
| 19 Apr 2021 | 823.00 | 832.00 | 820.00 | 832.00 | 832.00 | 168,462 |
| 16 Apr 2021 | 812.00 | 825.50 | 812.00 | 820.00 | 820.00 | 205,097 |
| 15 Apr 2021 | 813.00 | 824.00 | 808.50 | 816.50 | 816.50 | 434,427 |
| 14 Apr 2021 | 793.00 | 824.00 | 793.00 | 818.50 | 818.50 | 223,336 |
| 13 Apr 2021 | 783.00 | 815.50 | 783.00 | 815.50 | 815.50 | 249,232 |
| 12 Apr 2021 | 802.00 | 824.50 | 800.00 | 800.50 | 800.50 | 193,921 |
| 09 Apr 2021 | 820.00 | 826.50 | 814.40 | 821.00 | 821.00 | 428,740 |
| 08 Apr 2021 | 795.00 | 818.00 | 795.00 | 818.00 | 818.00 | 298,142 |
| 07 Apr 2021 | 805.50 | 818.00 | 804.00 | 811.00 | 811.00 | 295,596 |
| 06 Apr 2021 | 804.00 | 812.00 | 801.50 | 801.50 | 801.50 | 114,559 |
| 01 Apr 2021 | 820.00 | 820.00 | 794.50 | 803.50 | 803.50 | 181,461 |
| 31 Mar 2021 | 800.00 | 806.00 | 792.00 | 795.50 | 795.50 | 359,300 |
| 30 Mar 2021 | 800.50 | 805.50 | 788.50 | 791.50 | 791.50 | 270,341 |
| 29 Mar 2021 | 784.00 | 806.50 | 784.00 | 789.50 | 789.50 | 208,945 |
| 26 Mar 2021 | 794.00 | 805.50 | 794.00 | 802.00 | 802.00 | 200,264 |
| 25 Mar 2021 | 800.00 | 800.00 | 781.90 | 798.00 | 798.00 | 223,233 |
| 24 Mar 2021 | 784.50 | 789.00 | 777.50 | 785.00 | 785.00 | 196,746 |
| 23 Mar 2021 | 766.00 | 784.00 | 766.00 | 777.50 | 777.50 | 204,839 |
| 22 Mar 2021 | 795.00 | 796.00 | 763.00 | 783.50 | 783.50 | 219,628 |
| 19 Mar 2021 | 792.50 | 792.50 | 768.12 | 783.00 | 783.00 | 768,629 |
| 18 Mar 2021 | 779.00 | 786.00 | 770.50 | 776.50 | 776.50 | 1,095,555 |
| 17 Mar 2021 | 752.00 | 775.50 | 752.00 | 772.00 | 772.00 | 521,032 |
| 16 Mar 2021 | 749.50 | 774.00 | 749.50 | 767.50 | 767.50 | 335,857 |
| 15 Mar 2021 | 750.00 | 763.03 | 745.00 | 749.50 | 749.50 | 288,796 |
| 12 Mar 2021 | 750.00 | 758.00 | 745.00 | 754.50 | 754.50 | 522,253 |
| 11 Mar 2021 | 762.00 | 762.00 | 747.50 | 755.50 | 755.50 | 296,497 |
| 10 Mar 2021 | 753.50 | 756.00 | 738.00 | 752.00 | 752.00 | 629,051 |
| 09 Mar 2021 | 732.50 | 740.50 | 728.58 | 740.50 | 740.50 | 1,047,488 |
| 08 Mar 2021 | 763.00 | 763.00 | 732.00 | 735.50 | 735.50 | 535,616 |
| 05 Mar 2021 | 761.00 | 769.00 | 744.50 | 747.00 | 747.00 | 648,377 |
| 04 Mar 2021 | 797.50 | 807.00 | 767.50 | 767.50 | 767.50 | 363,816 |
| 04 Mar 2021 | 12.7 Dividend | |||||
| 03 Mar 2021 | 797.50 | 802.50 | 788.00 | 788.50 | 775.80 | 285,050 |
| 02 Mar 2021 | 809.50 | 814.50 | 790.50 | 792.00 | 779.24 | 517,445 |
| 01 Mar 2021 | 796.50 | 815.98 | 796.50 | 806.00 | 793.02 | 345,258 |
| 26 Feb 2021 | 790.50 | 801.98 | 788.50 | 799.00 | 786.13 | 2,081,872 |
| 25 Feb 2021 | 805.50 | 832.00 | 805.50 | 807.50 | 794.49 | 262,715 |
| 24 Feb 2021 | 832.50 | 852.50 | 825.50 | 825.50 | 812.20 | 402,503 |
| 23 Feb 2021 | 820.50 | 838.00 | 820.50 | 832.50 | 819.09 | 1,123,946 |
| 22 Feb 2021 | 817.00 | 822.00 | 809.50 | 820.00 | 806.79 | 408,707 |
| 19 Feb 2021 | 794.50 | 819.50 | 794.50 | 818.00 | 804.82 | 392,563 |
| 18 Feb 2021 | 798.50 | 820.50 | 798.50 | 815.00 | 801.87 | 716,333 |
| 17 Feb 2021 | 824.00 | 824.00 | 800.50 | 820.00 | 806.79 | 454,017 |
| 16 Feb 2021 | 819.50 | 824.50 | 799.00 | 810.00 | 796.95 | 1,037,295 |
| 15 Feb 2021 | 781.50 | 787.50 | 771.50 | 780.50 | 767.93 | 1,070,063 |
| 12 Feb 2021 | 786.50 | 790.50 | 775.50 | 775.50 | 763.01 | 258,627 |
| 11 Feb 2021 | 788.00 | 790.50 | 783.00 | 786.00 | 773.34 | 277,860 |
| 10 Feb 2021 | 810.00 | 810.00 | 784.50 | 787.00 | 774.32 | 564,283 |
| 09 Feb 2021 | 827.00 | 827.00 | 794.00 | 796.00 | 783.18 | 578,623 |
| 08 Feb 2021 | 808.50 | 813.50 | 802.50 | 809.50 | 796.46 | 344,754 |
| 05 Feb 2021 | 812.50 | 814.00 | 801.50 | 806.00 | 793.02 | 699,621 |
| 04 Feb 2021 | 814.50 | 825.50 | 802.50 | 810.50 | 797.45 | 445,915 |
| 03 Feb 2021 | 825.00 | 826.50 | 808.76 | 814.00 | 800.89 | 567,554 |
| 02 Feb 2021 | 836.00 | 850.00 | 812.00 | 822.00 | 808.76 | 454,875 |
| 01 Feb 2021 | 820.50 | 820.50 | 802.00 | 815.50 | 802.37 | 552,228 |
| 29 Jan 2021 | 825.00 | 825.00 | 787.50 | 810.50 | 797.45 | 853,468 |
| 28 Jan 2021 | 820.50 | 830.50 | 792.91 | 808.00 | 794.99 | 615,411 |
| 27 Jan 2021 | 827.00 | 836.79 | 824.00 | 828.50 | 815.16 | 776,907 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
