UK Markets open in 3 hrs 32 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021------
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
15 Jul 2021996.501,038.00996.501,031.001,031.00456,869
14 Jul 20211,037.001,040.001,018.001,027.001,027.00220,596
13 Jul 202110.4610.5310.3610.3610.36234,728
12 Jul 20211,030.001,048.001,028.001,045.001,045.00573,976
09 Jul 20211,030.001,037.001,014.001,022.001,022.00477,417
08 Jul 20211,015.001,025.001,006.361,015.001,015.00643,683
08 Jul 20217.5 Dividend
07 Jul 20211,010.001,022.001,001.001,018.001,010.50262,641
06 Jul 2021976.501,002.00976.501,000.00992.631,597,341
05 Jul 2021960.00984.32949.00980.50973.28390,358
02 Jul 2021962.50975.00960.50975.00967.82207,960
01 Jul 2021951.50959.00943.50956.00948.96299,649
30 Jun 2021949.00964.50942.00947.00940.02489,085
29 Jun 2021975.50975.50938.00955.50948.46562,495
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021940.00960.00937.00945.00938.04373,362
18 Jun 2021978.00978.00941.50941.50934.561,134,056
17 Jun 2021962.50962.50948.00961.00953.92484,983
16 Jun 2021976.50976.50955.50960.50953.42889,259
15 Jun 2021969.00973.00956.00956.00948.96358,053
14 Jun 2021957.00969.50946.50966.00958.88251,161
11 Jun 2021948.50951.50944.00944.50937.54226,064
10 Jun 2021955.50960.00941.50948.50941.51273,332
09 Jun 2021977.00977.00947.00953.50946.48369,236
08 Jun 2021958.50972.50955.00965.00957.894,214,118
07 Jun 2021959.50967.00957.00958.50951.44181,913
04 Jun 2021940.00963.00940.00961.00953.92247,853
03 Jun 2021950.00954.00937.00944.50937.54325,742
02 Jun 2021938.50950.50938.50947.50940.52254,226
01 Jun 2021920.50950.00920.50946.00939.03149,935
28 May 2021935.50948.50930.50943.50936.55212,617
27 May 2021936.50947.50929.50931.00924.14611,439
26 May 2021941.50954.00932.50939.00932.08697,968
25 May 2021945.00947.50922.00927.50920.67973,250
24 May 2021938.50940.00926.47935.00928.11153,043
21 May 2021935.50956.50925.39934.50927.62366,170
20 May 2021961.00963.50947.00955.50948.46362,384
19 May 2021935.00954.30932.00944.50937.54303,881
18 May 2021938.00942.00917.00940.50933.57399,987
17 May 2021893.50932.50893.50914.00907.27794,269
14 May 2021932.00932.00902.00914.00907.271,129,093
13 May 2021891.00901.00877.00898.50891.88555,447
12 May 2021914.50920.00875.00882.50876.00663,690
11 May 2021965.00965.00909.50909.50902.80472,141
10 May 2021925.00947.32896.46941.00934.07683,648
07 May 2021854.50870.00852.00870.00863.59404,191
06 May 2021846.00855.61839.00854.50848.20188,681
05 May 2021857.00863.00840.00842.50836.29252,706
04 May 2021853.50861.03839.00852.00845.72638,313
30 Apr 2021847.00853.00840.50851.50845.23439,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...