UK Markets closed

Safestore Holdings plc (SAFE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,347.00+14.00 (+1.05%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20211,371.001,371.001,343.001,347.001,347.00362,593
02 Dec 20211,329.001,350.001,324.601,333.001,333.00222,064
01 Dec 20211,330.001,349.001,330.001,342.001,342.00274,642
30 Nov 20211,320.001,360.481,320.001,331.001,331.001,373,189
29 Nov 20211,334.001,351.001,322.001,340.001,340.001,226,445
26 Nov 20211,308.001,340.001,308.001,316.001,316.00186,682
25 Nov 20211,339.001,346.001,326.531,339.001,339.00204,478
24 Nov 20211,344.001,344.001,311.001,321.001,321.00378,726
23 Nov 20211,292.001,322.001,288.001,307.001,307.00186,471
22 Nov 20211,349.001,349.001,301.001,302.001,302.00195,613
19 Nov 20211,282.001,319.001,275.001,307.001,307.00296,587
18 Nov 20211,250.001,281.001,250.001,280.001,280.00267,986
17 Nov 20211,259.001,288.001,255.001,255.001,255.00295,395
16 Nov 20211,233.001,266.001,233.001,261.001,261.00232,853
15 Nov 20211,230.001,272.001,230.001,267.001,267.00158,558
12 Nov 20211,225.001,263.001,225.001,245.001,245.00181,928
11 Nov 20211,268.001,268.001,224.001,254.001,254.00153,692
10 Nov 20211,212.001,243.001,212.001,237.001,237.00189,835
09 Nov 20211,233.001,235.001,217.001,234.001,234.00198,985
08 Nov 20211,229.001,255.001,223.001,233.001,233.00264,399
05 Nov 20211,272.001,272.001,235.001,246.001,246.00274,118
04 Nov 20211,170.001,254.001,170.001,254.001,254.00599,544
03 Nov 20211,175.001,200.001,171.791,198.001,198.00413,219
02 Nov 20211,201.001,206.431,173.001,194.001,194.00238,435
01 Nov 20211,216.001,221.001,180.881,186.001,186.00414,342
29 Oct 20211,203.001,221.001,198.001,202.001,202.00486,700
28 Oct 20211,180.001,208.001,180.001,206.001,206.00256,625
27 Oct 20211,180.001,217.001,180.001,193.001,193.00635,635
26 Oct 20211,203.001,220.001,200.001,210.001,210.00280,497
25 Oct 20211,182.001,216.001,182.001,207.001,207.00195,388
22 Oct 20211,172.001,217.001,172.001,215.001,215.00210,824
21 Oct 20211,175.001,215.001,175.001,201.001,201.00392,103
20 Oct 20211,175.001,205.001,171.001,202.001,202.00255,030
19 Oct 20211,217.001,217.001,180.001,206.001,206.00357,706
18 Oct 20211,186.001,196.001,173.001,185.001,185.00547,566
15 Oct 20211,155.001,180.001,151.001,180.001,180.00529,774
14 Oct 20211,136.001,155.001,130.341,151.001,151.00220,365
13 Oct 20211,097.001,142.001,093.001,129.001,129.00582,418
12 Oct 20211,062.001,106.001,062.001,106.001,106.00295,188
11 Oct 20211,076.001,088.001,072.901,088.001,088.00364,860
08 Oct 20211,096.001,096.001,066.001,082.001,082.00331,937
07 Oct 20211,075.001,080.001,063.001,079.001,079.00417,305
06 Oct 20211,056.001,065.001,045.001,059.001,059.00654,802
05 Oct 20211,051.001,066.001,047.001,055.001,055.00409,872
04 Oct 20211,068.001,077.001,046.001,048.001,048.00183,031
01 Oct 20211,037.001,069.001,032.001,069.001,069.00226,703
30 Sept 20211,083.001,083.001,049.001,049.001,049.00417,741
29 Sept 20211,073.001,084.531,056.151,060.001,060.00295,658
28 Sept 20211,123.001,130.401,060.541,069.001,069.00467,642
27 Sept 20211,090.001,104.001,088.001,095.001,095.00405,825
24 Sept 20211,122.001,122.001,091.001,100.001,100.00208,981
23 Sept 20211,112.001,128.001,106.001,119.001,119.00330,366
22 Sept 20211,096.001,128.001,096.001,108.001,108.00274,846
21 Sept 20211,105.001,118.001,077.001,118.001,118.00229,194
20 Sept 20211,140.001,140.001,072.001,078.001,078.00466,977
17 Sept 20211,142.001,142.001,108.001,108.001,108.00873,717
16 Sept 20211,123.001,123.001,093.001,115.001,115.00383,462
15 Sept 20211,100.001,126.001,087.001,089.001,089.00392,630
14 Sept 20211,105.001,126.001,105.001,126.001,126.00169,965
13 Sept 20211,129.001,129.001,102.001,107.001,107.006,019
10 Sept 20211,121.001,136.001,109.001,109.001,109.00289,000
09 Sept 20211,087.001,125.001,087.001,119.001,119.001,558,665
08 Sept 20211,169.001,169.001,108.001,114.001,114.00411,160
07 Sept 20211,203.001,213.001,167.001,169.001,169.00269,471
06 Sept 20211,192.001,193.001,169.001,179.001,179.00186,199
03 Sept 20211,181.001,199.001,178.001,189.001,189.00210,716
02 Sept 20211,181.001,194.001,171.001,187.001,187.00318,960
01 Sept 20211,169.001,185.001,162.401,183.001,183.00343,791
31 Aug 20211,180.001,180.001,152.001,155.001,155.00416,652
27 Aug 20211,143.001,156.001,128.001,152.001,152.00149,126
26 Aug 20211,171.001,171.001,131.001,143.001,143.00290,503
25 Aug 20211,139.001,151.001,138.001,141.001,141.00323,483
24 Aug 20211,140.001,140.001,133.001,140.001,140.00137,174
23 Aug 20211,114.001,147.001,114.001,137.001,137.00141,123
20 Aug 20211,126.001,143.001,118.001,139.001,139.00399,944
19 Aug 20211,110.001,131.001,106.001,120.001,120.00317,550
18 Aug 20211,130.001,132.001,108.001,131.001,131.00323,124
17 Aug 20211,113.001,131.001,099.001,110.001,110.00334,800
16 Aug 20211,118.001,139.351,113.671,114.001,114.00558,334
13 Aug 20211,109.001,128.001,097.001,120.001,120.00389,084
12 Aug 20211,078.001,101.001,078.001,099.001,099.00259,036
11 Aug 20211,067.001,091.001,063.001,087.001,087.00453,555
10 Aug 20211,082.001,082.001,068.001,075.001,075.00210,493
09 Aug 20211,083.001,086.001,075.001,082.001,082.00191,541
06 Aug 20211,105.001,105.001,068.001,079.001,079.00188,530
05 Aug 20211,057.001,082.001,054.981,075.001,075.00158,166
04 Aug 20211,058.001,073.001,052.001,064.001,064.00325,998
03 Aug 20211,046.001,062.001,043.001,053.001,053.00179,624
02 Aug 20211,035.001,072.001,035.001,047.001,047.00279,365
30 Jul 20211,057.001,059.001,029.001,056.001,056.00338,216
29 Jul 20211,044.001,047.001,026.001,041.001,041.00336,875
28 Jul 20211,036.001,044.001,032.001,041.001,041.00296,420
27 Jul 20211,024.001,040.001,010.001,031.001,031.00247,017
26 Jul 20211,032.001,046.001,027.011,030.001,030.00215,656
23 Jul 20211,037.001,047.001,020.001,037.001,037.00203,258
22 Jul 20211,026.001,029.001,017.001,026.001,026.00124,387
21 Jul 20211,010.001,023.001,008.001,019.001,019.00206,781
20 Jul 20211,011.001,017.001,005.001,009.001,009.00302,138
19 Jul 20211,015.001,020.001,003.001,008.001,008.00379,883
16 Jul 20211,031.001,036.001,018.001,028.001,028.00209,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...