UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021978.00978.00941.50941.50941.501,049,811
17 Jun 20219.639.639.489.619.61484,983
16 Jun 2021976.50976.50955.50960.50960.50889,259
15 Jun 2021969.00973.00956.00956.00956.00358,053
14 Jun 2021957.00969.50946.50966.00966.00251,161
11 Jun 2021948.50951.50944.00944.50944.50226,064
10 Jun 2021955.50960.00941.50948.50948.50273,332
09 Jun 2021977.00977.00947.00953.50953.50369,236
08 Jun 2021958.50972.50955.00965.00965.004,214,118
07 Jun 2021959.50967.00957.00958.50958.50181,913
04 Jun 2021940.00963.00940.00961.00961.00247,853
03 Jun 2021950.00954.00937.00944.50944.50325,742
02 Jun 2021938.50950.50938.50947.50947.50254,226
01 Jun 2021920.50950.00920.50946.00946.00149,935
28 May 2021935.50948.50930.50943.50943.50212,617
27 May 2021936.50947.50929.50931.00931.00611,439
26 May 2021941.50954.00932.50939.00939.00697,968
25 May 2021945.00947.50922.00927.50927.50973,250
24 May 2021938.50940.00926.47935.00935.00153,043
21 May 2021935.50956.50925.39934.50934.50366,170
20 May 2021961.00963.50947.00955.50955.50362,384
19 May 2021935.00954.30932.00944.50944.50303,881
18 May 2021938.00942.00917.00940.50940.50399,987
17 May 2021893.50932.50893.50914.00914.00794,269
14 May 2021932.00932.00902.00914.00914.001,129,093
13 May 2021891.00901.00877.00898.50898.50555,447
12 May 2021914.50920.00875.00882.50882.50663,690
11 May 2021965.00965.00909.50909.50909.50472,141
10 May 2021925.00947.32896.46941.00941.00683,648
07 May 2021854.50870.00852.00870.00870.00404,191
06 May 2021846.00855.61839.00854.50854.50188,681
05 May 2021857.00863.00840.00842.50842.50252,706
04 May 2021853.50861.03839.00852.00852.00638,313
30 Apr 2021847.00853.00840.50851.50851.50439,110
29 Apr 2021838.00850.50837.50847.00847.00418,663
28 Apr 2021869.50869.50834.50843.00843.00355,042
27 Apr 2021845.50855.76845.50850.00850.00511,523
26 Apr 2021822.00857.00822.00851.00851.00390,031
23 Apr 2021854.00854.00831.50849.00849.00281,960
22 Apr 2021851.00851.00827.00837.00837.00240,589
21 Apr 2021819.00843.00819.00828.00828.00243,095
20 Apr 2021832.00841.00829.50839.50839.50401,240
19 Apr 2021823.00832.00820.00832.00832.00168,462
16 Apr 2021812.00825.50812.00820.00820.00205,097
15 Apr 2021813.00824.00808.50816.50816.50434,427
14 Apr 2021793.00824.00793.00818.50818.50223,336
13 Apr 2021783.00815.50783.00815.50815.50249,232
12 Apr 2021802.00824.50800.00800.50800.50193,921
09 Apr 2021820.00826.50814.40821.00821.00428,740
08 Apr 2021795.00818.00795.00818.00818.00298,142
07 Apr 2021805.50818.00804.00811.00811.00295,596
06 Apr 2021804.00812.00801.50801.50801.50114,559
01 Apr 2021820.00820.00794.50803.50803.50181,461
31 Mar 2021800.00806.00792.00795.50795.50359,300
30 Mar 2021800.50805.50788.50791.50791.50270,341
29 Mar 2021784.00806.50784.00789.50789.50208,945
26 Mar 2021794.00805.50794.00802.00802.00200,264
25 Mar 2021800.00800.00781.90798.00798.00223,233
24 Mar 2021784.50789.00777.50785.00785.00196,746
23 Mar 2021766.00784.00766.00777.50777.50204,839
22 Mar 2021795.00796.00763.00783.50783.50219,628
19 Mar 2021792.50792.50768.12783.00783.00768,629
18 Mar 2021779.00786.00770.50776.50776.501,095,555
17 Mar 2021752.00775.50752.00772.00772.00521,032
16 Mar 2021749.50774.00749.50767.50767.50335,857
15 Mar 2021750.00763.03745.00749.50749.50288,796
12 Mar 2021750.00758.00745.00754.50754.50522,253
11 Mar 2021762.00762.00747.50755.50755.50296,497
10 Mar 2021753.50756.00738.00752.00752.00629,051
09 Mar 2021732.50740.50728.58740.50740.501,047,488
08 Mar 2021763.00763.00732.00735.50735.50535,616
05 Mar 2021761.00769.00744.50747.00747.00648,377
04 Mar 2021797.50807.00767.50767.50767.50363,816
04 Mar 202112.7 Dividend
03 Mar 2021797.50802.50788.00788.50775.80285,050
02 Mar 2021809.50814.50790.50792.00779.24517,445
01 Mar 2021796.50815.98796.50806.00793.02345,258
26 Feb 2021790.50801.98788.50799.00786.132,081,872
25 Feb 2021805.50832.00805.50807.50794.49262,715
24 Feb 2021832.50852.50825.50825.50812.20402,503
23 Feb 2021820.50838.00820.50832.50819.091,123,946
22 Feb 2021817.00822.00809.50820.00806.79408,707
19 Feb 2021794.50819.50794.50818.00804.82392,563
18 Feb 2021798.50820.50798.50815.00801.87716,333
17 Feb 2021824.00824.00800.50820.00806.79454,017
16 Feb 2021819.50824.50799.00810.00796.951,037,295
15 Feb 2021781.50787.50771.50780.50767.931,070,063
12 Feb 2021786.50790.50775.50775.50763.01258,627
11 Feb 2021788.00790.50783.00786.00773.34277,860
10 Feb 2021810.00810.00784.50787.00774.32564,283
09 Feb 2021827.00827.00794.00796.00783.18578,623
08 Feb 2021808.50813.50802.50809.50796.46344,754
05 Feb 2021812.50814.00801.50806.00793.02699,621
04 Feb 2021814.50825.50802.50810.50797.45445,915
03 Feb 2021825.00826.50808.76814.00800.89567,554
02 Feb 2021836.00850.00812.00822.00808.76454,875
01 Feb 2021820.50820.50802.00815.50802.37552,228
29 Jan 2021825.00825.00787.50810.50797.45853,468
28 Jan 2021820.50830.50792.91808.00794.99615,411
27 Jan 2021827.00836.79824.00828.50815.16776,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...