Safestore Holdings plc (SAFE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 1,371.00 | 1,371.00 | 1,343.00 | 1,347.00 | 1,347.00 | 362,593 |
| 02 Dec 2021 | 1,329.00 | 1,350.00 | 1,324.60 | 1,333.00 | 1,333.00 | 222,064 |
| 01 Dec 2021 | 1,330.00 | 1,349.00 | 1,330.00 | 1,342.00 | 1,342.00 | 274,642 |
| 30 Nov 2021 | 1,320.00 | 1,360.48 | 1,320.00 | 1,331.00 | 1,331.00 | 1,373,189 |
| 29 Nov 2021 | 1,334.00 | 1,351.00 | 1,322.00 | 1,340.00 | 1,340.00 | 1,226,445 |
| 26 Nov 2021 | 1,308.00 | 1,340.00 | 1,308.00 | 1,316.00 | 1,316.00 | 186,682 |
| 25 Nov 2021 | 1,339.00 | 1,346.00 | 1,326.53 | 1,339.00 | 1,339.00 | 204,478 |
| 24 Nov 2021 | 1,344.00 | 1,344.00 | 1,311.00 | 1,321.00 | 1,321.00 | 378,726 |
| 23 Nov 2021 | 1,292.00 | 1,322.00 | 1,288.00 | 1,307.00 | 1,307.00 | 186,471 |
| 22 Nov 2021 | 1,349.00 | 1,349.00 | 1,301.00 | 1,302.00 | 1,302.00 | 195,613 |
| 19 Nov 2021 | 1,282.00 | 1,319.00 | 1,275.00 | 1,307.00 | 1,307.00 | 296,587 |
| 18 Nov 2021 | 1,250.00 | 1,281.00 | 1,250.00 | 1,280.00 | 1,280.00 | 267,986 |
| 17 Nov 2021 | 1,259.00 | 1,288.00 | 1,255.00 | 1,255.00 | 1,255.00 | 295,395 |
| 16 Nov 2021 | 1,233.00 | 1,266.00 | 1,233.00 | 1,261.00 | 1,261.00 | 232,853 |
| 15 Nov 2021 | 1,230.00 | 1,272.00 | 1,230.00 | 1,267.00 | 1,267.00 | 158,558 |
| 12 Nov 2021 | 1,225.00 | 1,263.00 | 1,225.00 | 1,245.00 | 1,245.00 | 181,928 |
| 11 Nov 2021 | 1,268.00 | 1,268.00 | 1,224.00 | 1,254.00 | 1,254.00 | 153,692 |
| 10 Nov 2021 | 1,212.00 | 1,243.00 | 1,212.00 | 1,237.00 | 1,237.00 | 189,835 |
| 09 Nov 2021 | 1,233.00 | 1,235.00 | 1,217.00 | 1,234.00 | 1,234.00 | 198,985 |
| 08 Nov 2021 | 1,229.00 | 1,255.00 | 1,223.00 | 1,233.00 | 1,233.00 | 264,399 |
| 05 Nov 2021 | 1,272.00 | 1,272.00 | 1,235.00 | 1,246.00 | 1,246.00 | 274,118 |
| 04 Nov 2021 | 1,170.00 | 1,254.00 | 1,170.00 | 1,254.00 | 1,254.00 | 599,544 |
| 03 Nov 2021 | 1,175.00 | 1,200.00 | 1,171.79 | 1,198.00 | 1,198.00 | 413,219 |
| 02 Nov 2021 | 1,201.00 | 1,206.43 | 1,173.00 | 1,194.00 | 1,194.00 | 238,435 |
| 01 Nov 2021 | 1,216.00 | 1,221.00 | 1,180.88 | 1,186.00 | 1,186.00 | 414,342 |
| 29 Oct 2021 | 1,203.00 | 1,221.00 | 1,198.00 | 1,202.00 | 1,202.00 | 486,700 |
| 28 Oct 2021 | 1,180.00 | 1,208.00 | 1,180.00 | 1,206.00 | 1,206.00 | 256,625 |
| 27 Oct 2021 | 1,180.00 | 1,217.00 | 1,180.00 | 1,193.00 | 1,193.00 | 635,635 |
| 26 Oct 2021 | 1,203.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 280,497 |
| 25 Oct 2021 | 1,182.00 | 1,216.00 | 1,182.00 | 1,207.00 | 1,207.00 | 195,388 |
| 22 Oct 2021 | 1,172.00 | 1,217.00 | 1,172.00 | 1,215.00 | 1,215.00 | 210,824 |
| 21 Oct 2021 | 1,175.00 | 1,215.00 | 1,175.00 | 1,201.00 | 1,201.00 | 392,103 |
| 20 Oct 2021 | 1,175.00 | 1,205.00 | 1,171.00 | 1,202.00 | 1,202.00 | 255,030 |
| 19 Oct 2021 | 1,217.00 | 1,217.00 | 1,180.00 | 1,206.00 | 1,206.00 | 357,706 |
| 18 Oct 2021 | 1,186.00 | 1,196.00 | 1,173.00 | 1,185.00 | 1,185.00 | 547,566 |
| 15 Oct 2021 | 1,155.00 | 1,180.00 | 1,151.00 | 1,180.00 | 1,180.00 | 529,774 |
| 14 Oct 2021 | 1,136.00 | 1,155.00 | 1,130.34 | 1,151.00 | 1,151.00 | 220,365 |
| 13 Oct 2021 | 1,097.00 | 1,142.00 | 1,093.00 | 1,129.00 | 1,129.00 | 582,418 |
| 12 Oct 2021 | 1,062.00 | 1,106.00 | 1,062.00 | 1,106.00 | 1,106.00 | 295,188 |
| 11 Oct 2021 | 1,076.00 | 1,088.00 | 1,072.90 | 1,088.00 | 1,088.00 | 364,860 |
| 08 Oct 2021 | 1,096.00 | 1,096.00 | 1,066.00 | 1,082.00 | 1,082.00 | 331,937 |
| 07 Oct 2021 | 1,075.00 | 1,080.00 | 1,063.00 | 1,079.00 | 1,079.00 | 417,305 |
| 06 Oct 2021 | 1,056.00 | 1,065.00 | 1,045.00 | 1,059.00 | 1,059.00 | 654,802 |
| 05 Oct 2021 | 1,051.00 | 1,066.00 | 1,047.00 | 1,055.00 | 1,055.00 | 409,872 |
| 04 Oct 2021 | 1,068.00 | 1,077.00 | 1,046.00 | 1,048.00 | 1,048.00 | 183,031 |
| 01 Oct 2021 | 1,037.00 | 1,069.00 | 1,032.00 | 1,069.00 | 1,069.00 | 226,703 |
| 30 Sept 2021 | 1,083.00 | 1,083.00 | 1,049.00 | 1,049.00 | 1,049.00 | 417,741 |
| 29 Sept 2021 | 1,073.00 | 1,084.53 | 1,056.15 | 1,060.00 | 1,060.00 | 295,658 |
| 28 Sept 2021 | 1,123.00 | 1,130.40 | 1,060.54 | 1,069.00 | 1,069.00 | 467,642 |
| 27 Sept 2021 | 1,090.00 | 1,104.00 | 1,088.00 | 1,095.00 | 1,095.00 | 405,825 |
| 24 Sept 2021 | 1,122.00 | 1,122.00 | 1,091.00 | 1,100.00 | 1,100.00 | 208,981 |
| 23 Sept 2021 | 1,112.00 | 1,128.00 | 1,106.00 | 1,119.00 | 1,119.00 | 330,366 |
| 22 Sept 2021 | 1,096.00 | 1,128.00 | 1,096.00 | 1,108.00 | 1,108.00 | 274,846 |
| 21 Sept 2021 | 1,105.00 | 1,118.00 | 1,077.00 | 1,118.00 | 1,118.00 | 229,194 |
| 20 Sept 2021 | 1,140.00 | 1,140.00 | 1,072.00 | 1,078.00 | 1,078.00 | 466,977 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
