Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Safestore Holdings Plc (IHF.F)

Compare
7.50
+0.55
+(7.91%)
At close: 3:24:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20257.107.507.107.507.502,500
Mar 14, 20256.956.956.956.956.95-
Mar 13, 2025 0.24 Dividend
Mar 13, 20257.057.107.057.107.10600
Mar 12, 20257.257.257.257.257.05-
Mar 11, 20257.257.257.257.257.05-
Mar 10, 20257.157.457.157.457.241,430
Mar 7, 20257.057.057.057.056.85-
Mar 6, 20257.157.157.157.156.95-
Mar 5, 20257.407.407.407.407.19-
Mar 4, 20257.207.257.207.257.0553
Mar 3, 20257.357.357.357.357.14-
Feb 28, 20257.207.207.207.207.00-
Feb 27, 20257.357.357.357.357.14-
Feb 26, 20257.307.307.307.307.09-
Feb 25, 20257.207.207.207.207.00-
Feb 24, 20257.207.207.207.207.00-
Feb 21, 20257.207.557.207.557.3484
Feb 20, 20257.057.057.057.056.85-
Feb 19, 20257.057.057.057.056.85-
Feb 18, 20257.007.007.007.006.80-
Feb 17, 20257.057.057.057.056.85-
Feb 14, 20257.107.357.107.357.14538
Feb 13, 20257.107.107.107.106.90-
Feb 12, 20257.207.207.207.207.00-
Feb 11, 20257.157.157.157.156.95-
Feb 10, 20257.207.457.207.457.24467
Feb 7, 20257.207.207.207.207.00-
Feb 6, 20257.457.457.457.457.24-
Feb 5, 20257.257.257.257.257.05-
Feb 4, 20257.307.307.307.307.09-
Feb 3, 20257.157.157.157.156.95-
Jan 31, 20257.107.457.107.457.24218
Jan 30, 20257.107.107.107.106.90-
Jan 29, 20257.257.257.257.257.05-
Jan 28, 20257.157.157.157.156.95-
Jan 27, 20257.007.007.007.006.80-
Jan 24, 20257.107.307.107.307.091,536
Jan 23, 20256.956.956.956.956.75-
Jan 22, 20257.057.057.057.056.85-
Jan 21, 20257.207.207.207.207.00-
Jan 20, 20257.257.507.257.457.242,474
Jan 17, 20257.157.157.157.156.95-
Jan 16, 20257.857.857.857.857.63-
Jan 15, 20257.657.657.657.657.43-
Jan 14, 20257.607.607.607.607.39-
Jan 13, 20257.457.457.457.457.24-
Jan 10, 20257.507.757.507.757.531,000
Jan 9, 20257.557.557.557.557.34-
Jan 8, 20257.757.757.757.757.53-
Jan 7, 20257.907.907.907.907.68-
Jan 6, 20257.958.157.958.157.921,250
Jan 3, 20257.907.907.907.907.68-
Jan 2, 20257.857.857.857.857.63-
Dec 30, 20247.758.007.758.007.77210
Dec 27, 20247.808.007.808.007.77800
Dec 23, 20247.807.957.757.757.53387
Dec 20, 20247.758.007.758.007.77180
Dec 19, 20247.907.907.907.907.68-
Dec 18, 20248.058.058.058.057.82-
Dec 17, 20248.058.308.058.308.07578
Dec 16, 20248.208.208.208.207.97-
Dec 13, 20248.308.308.308.308.07-
Dec 12, 20248.458.458.458.458.21-
Dec 11, 20248.558.558.558.558.31-
Dec 10, 20248.508.508.508.508.26-
Dec 9, 20248.608.608.608.608.36-
Dec 6, 20248.558.558.558.558.31-
Dec 5, 20248.758.758.758.758.50-
Dec 4, 20248.608.608.608.608.36-
Dec 3, 20248.758.758.758.758.50-
Dec 2, 20248.958.958.958.958.70-
Nov 29, 20249.059.059.059.058.80-
Nov 28, 20249.059.059.059.058.80-
Nov 27, 20248.958.958.958.958.70-
Nov 26, 20249.009.259.009.258.99260
Nov 25, 20249.009.009.009.008.75-
Nov 22, 20248.858.858.858.858.60-
Nov 21, 20249.009.009.009.008.75-
Nov 20, 20249.059.059.059.058.80-
Nov 19, 20249.159.159.159.158.89-
Nov 18, 20249.359.359.359.359.09-
Nov 15, 20249.259.259.259.258.99-
Nov 14, 20249.259.259.259.258.99-
Nov 13, 20249.409.409.409.409.14-
Nov 12, 20249.559.559.559.559.28-
Nov 11, 20249.559.559.559.559.28-
Nov 8, 20249.459.459.459.459.18-
Nov 7, 20249.409.409.409.409.14-
Nov 6, 20249.559.559.559.559.28-
Nov 5, 20249.559.559.559.559.28-
Nov 4, 20249.659.659.659.659.38-
Nov 1, 20249.609.609.609.609.33-
Oct 31, 202410.1010.1010.1010.109.82-
Oct 30, 202410.1010.1010.1010.109.82-
Oct 29, 202410.2010.2010.2010.209.91-
Oct 28, 202410.1010.1010.1010.109.82-
Oct 25, 202410.0010.0010.0010.009.72-
Oct 24, 202410.1010.1010.1010.109.82-
Oct 23, 202410.1010.1010.1010.109.82-
Oct 22, 202410.1010.1010.1010.109.82-
Oct 21, 202410.5010.5010.5010.5010.20-
Oct 18, 202410.5010.5010.5010.5010.20-
Oct 17, 202410.5010.5010.5010.5010.20-
Oct 16, 202410.3010.3010.3010.3010.01-
Oct 15, 202410.3010.3010.3010.3010.01-
Oct 14, 202410.2010.2010.2010.209.91-
Oct 11, 202410.2010.2010.2010.209.91-
Oct 10, 202410.3010.3010.3010.3010.01-
Oct 9, 202410.2010.2010.2010.209.91-
Oct 8, 202410.1010.1010.1010.109.82-
Oct 7, 202410.2010.2010.2010.209.91-
Oct 4, 202410.3010.3010.3010.3010.01-
Oct 3, 202410.4010.4010.4010.4010.11-
Oct 2, 202410.8010.8010.8010.8010.50-
Oct 1, 202410.6010.6010.6010.6010.30-
Sep 30, 202410.8010.8010.8010.8010.50-
Sep 27, 202410.7010.7010.7010.7010.40-
Sep 26, 202410.6010.7010.6010.7010.402,000
Sep 25, 202410.6010.6010.6010.6010.30-
Sep 24, 202410.8010.8010.8010.8010.50-
Sep 23, 202410.5010.5010.5010.5010.20-
Sep 20, 202410.6010.6010.6010.6010.30-
Sep 19, 202410.5010.5010.5010.5010.20-
Sep 18, 202410.7010.7010.7010.7010.40-
Sep 17, 202410.9010.9010.9010.9010.59-
Sep 16, 202410.9010.9010.9010.9010.59-
Sep 13, 202410.8010.8010.8010.8010.50-
Sep 12, 202410.6010.6010.6010.6010.30-
Sep 11, 202410.7010.7010.7010.7010.40-
Sep 10, 202410.6010.6010.6010.6010.30-
Sep 9, 202410.4010.4010.4010.4010.11-
Sep 6, 202410.2010.2010.2010.209.91-
Sep 5, 202410.1010.1010.1010.109.82-
Sep 4, 202410.1010.1010.1010.109.82-
Sep 3, 202410.2010.2010.2010.209.91-
Sep 2, 202410.2010.2010.2010.209.91-
Aug 30, 202410.1010.1010.1010.109.82-
Aug 29, 202410.3010.3010.3010.3010.01-
Aug 28, 202410.3010.3010.3010.3010.01-
Aug 27, 202410.4010.4010.4010.4010.11-
Aug 26, 202410.4010.4010.4010.4010.11-
Aug 23, 202410.1010.1010.1010.109.82-
Aug 22, 20249.959.959.959.959.67-
Aug 21, 20249.959.959.959.959.67-
Aug 20, 20249.959.959.959.959.67-
Aug 19, 20249.859.859.859.859.57-
Aug 16, 20249.759.759.759.759.48-
Aug 15, 20249.659.659.659.659.38-
Aug 14, 20249.509.509.509.509.23-
Aug 13, 20249.409.409.409.409.14-
Aug 12, 20249.509.509.509.509.23-
Aug 9, 20249.259.259.259.258.99-
Aug 8, 20249.259.259.259.258.99-
Aug 7, 20249.309.309.309.309.04-
Aug 6, 20249.209.209.209.208.94-
Aug 5, 20249.409.409.409.409.14-
Aug 2, 20249.509.509.509.509.23-
Aug 1, 20249.459.459.459.459.18-
Jul 31, 20249.459.459.459.459.18-
Jul 30, 20249.359.359.359.359.09-
Jul 29, 20249.309.309.309.309.04-
Jul 26, 20249.109.109.109.108.84-
Jul 25, 20249.259.259.259.258.99-
Jul 24, 20249.309.309.309.309.04-
Jul 23, 20249.459.459.459.459.18-
Jul 22, 20249.459.459.459.459.18-
Jul 19, 20249.659.659.659.659.38-
Jul 18, 20249.559.559.559.559.28-
Jul 17, 20249.659.659.659.659.38-
Jul 16, 20249.659.659.659.659.38-
Jul 15, 20249.559.559.559.559.28-
Jul 12, 20249.459.459.459.459.18-
Jul 11, 20249.359.359.359.359.09-
Jul 10, 20249.159.159.159.158.89-
Jul 9, 20249.309.309.309.309.04-
Jul 8, 20249.259.259.259.258.99-
Jul 5, 20249.109.109.109.108.84-
Jul 4, 2024 0.12 Dividend
Jul 4, 20249.259.259.259.258.99-
Jul 3, 20248.958.958.958.958.60-
Jul 2, 20249.059.059.059.058.70-
Jul 1, 20248.958.958.958.958.60-
Jun 28, 20249.159.159.159.158.79-
Jun 27, 20249.159.159.159.158.79-
Jun 26, 20249.359.359.359.358.99-
Jun 25, 20249.409.409.409.409.03-
Jun 24, 20249.259.259.259.258.89-
Jun 21, 20249.459.459.459.459.08-
Jun 20, 20249.409.409.409.409.03-
Jun 19, 20249.509.509.509.509.13-
Jun 18, 20249.409.409.409.409.03-
Jun 17, 20249.309.309.309.308.94-
Jun 14, 20249.309.309.309.308.94-
Jun 13, 20249.309.309.309.308.94-
Jun 12, 20249.659.659.659.659.27-
Jun 11, 20249.859.859.859.859.47-
Jun 10, 20249.959.959.959.959.56-
Jun 7, 202410.3010.3010.3010.309.90-
Jun 6, 202410.4010.4010.4010.409.99-
Jun 5, 202410.6010.6010.6010.6010.19-
Jun 4, 202410.6010.6010.6010.6010.19-
Jun 3, 202410.5010.5010.5010.5010.09-
May 31, 202410.6010.6010.6010.6010.19-
May 30, 202410.3010.3010.3010.309.90-
May 29, 202410.4010.4010.4010.409.99-
May 28, 202410.3010.3010.3010.309.90-
May 27, 202410.3010.3010.3010.309.90-
May 24, 202410.2010.2010.2010.209.80-
May 23, 202410.3010.3010.3010.309.90-
May 22, 202410.2010.2010.2010.209.80-
May 21, 20249.859.859.859.859.47-
May 20, 20249.859.859.859.859.47-
May 17, 20249.859.859.859.859.47-
May 16, 20249.759.759.759.759.37-
May 15, 20249.409.409.409.409.03-
May 14, 20249.359.359.359.358.99-
May 13, 20249.309.309.309.308.94-
May 10, 20249.409.409.409.409.03-
May 9, 20249.309.309.309.308.94-
May 8, 20249.259.259.259.258.89-
May 7, 20249.209.209.209.208.84-
May 6, 20249.209.209.209.208.84-
May 3, 20249.209.209.209.208.84-
May 2, 20248.908.908.908.908.55-
Apr 30, 20249.059.059.059.058.70-
Apr 29, 20248.858.858.858.858.50-
Apr 26, 20248.708.708.708.708.36-
Apr 25, 20248.658.658.658.658.31-
Apr 24, 20248.858.858.858.858.50-
Apr 23, 20248.758.758.758.758.41-
Apr 22, 20248.708.708.708.708.36-
Apr 19, 20248.608.658.608.658.31500
Apr 18, 20248.608.608.608.608.26-
Apr 17, 20248.558.558.558.558.22-
Apr 16, 20248.608.608.608.608.26-
Apr 15, 20248.658.658.658.658.31-
Apr 12, 20248.858.858.858.858.50-
Apr 11, 20248.458.458.458.458.12-
Apr 10, 20248.658.658.658.658.31-
Apr 9, 20248.658.658.658.658.31-
Apr 8, 20248.508.508.508.508.17-
Apr 5, 20248.608.608.608.608.26-
Apr 4, 20248.508.508.508.508.17-
Apr 3, 20248.558.558.558.558.22-
Apr 2, 20248.958.958.958.958.60-
Mar 28, 20248.708.708.708.708.36-
Mar 27, 20248.658.658.658.658.31-
Mar 26, 20248.708.708.708.708.36-
Mar 25, 20248.808.808.808.808.46-
Mar 22, 20248.708.708.708.708.36-
Mar 21, 20248.658.658.658.658.31-
Mar 20, 20248.658.658.658.658.31-
Mar 19, 20248.558.558.558.558.22-
Mar 18, 20248.558.558.558.558.22-