LSE - Delayed Quote GBp
Safestore Holdings Plc (SAFE.L)
645.00
-7.00
(-1.07%)
At close: June 13 at 5:38:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 650.00 | 650.00 | 637.50 | 645.00 | 645.00 | 328,468 |
| Jun 12, 2025 | 659.00 | 665.00 | 644.50 | 652.00 | 652.00 | 369,682 |
| Jun 11, 2025 | 669.00 | 670.00 | 641.87 | 654.00 | 654.00 | 587,700 |
| Jun 10, 2025 | 700.00 | 709.50 | 621.50 | 667.00 | 667.00 | 2,341,105 |
| Jun 9, 2025 | 637.50 | 637.50 | 623.50 | 624.00 | 624.00 | 970,568 |
| Jun 6, 2025 | 620.00 | 627.50 | 617.50 | 625.00 | 625.00 | 760,908 |
| Jun 5, 2025 | 625.00 | 632.50 | 621.00 | 622.00 | 622.00 | 520,123 |
| Jun 4, 2025 | 638.50 | 643.00 | 624.00 | 628.00 | 628.00 | 1,402,164 |
| Jun 3, 2025 | 645.00 | 654.50 | 637.00 | 640.00 | 640.00 | 200,855 |
| Jun 2, 2025 | 639.00 | 656.17 | 639.00 | 647.50 | 647.50 | 612,729 |
| May 30, 2025 | 636.00 | 657.00 | 636.00 | 657.00 | 657.00 | 1,189,787 |
| May 29, 2025 | 643.50 | 654.00 | 633.50 | 652.00 | 652.00 | 203,915 |
| May 28, 2025 | 623.00 | 644.00 | 623.00 | 640.50 | 640.50 | 388,150 |
| May 27, 2025 | 627.50 | 639.50 | 624.50 | 636.00 | 636.00 | 418,687 |
| May 23, 2025 | 626.50 | 632.50 | 614.12 | 622.00 | 622.00 | 391,520 |
| May 22, 2025 | 630.00 | 640.50 | 621.00 | 624.00 | 624.00 | 305,986 |
| May 21, 2025 | 642.00 | 651.50 | 630.00 | 634.00 | 634.00 | 425,239 |
| May 20, 2025 | 647.50 | 647.50 | 624.88 | 641.00 | 641.00 | 614,632 |
| May 19, 2025 | 634.00 | 656.00 | 633.00 | 647.50 | 647.50 | 234,442 |
| May 16, 2025 | 642.00 | 652.50 | 623.50 | 650.00 | 650.00 | 380,024 |
| May 15, 2025 | 650.50 | 650.50 | 628.50 | 640.00 | 640.00 | 368,600 |
| May 14, 2025 | 618.50 | 643.50 | 618.50 | 636.50 | 636.50 | 1,102,037 |
| May 13, 2025 | 630.00 | 647.00 | 629.50 | 633.50 | 633.50 | 593,378 |
| May 12, 2025 | 645.00 | 652.00 | 634.00 | 640.50 | 640.50 | 513,228 |
| May 9, 2025 | 634.50 | 647.50 | 634.50 | 643.00 | 643.00 | 402,799 |
| May 8, 2025 | 656.00 | 659.50 | 630.50 | 634.00 | 634.00 | 980,351 |
| May 7, 2025 | 662.50 | 662.50 | 636.50 | 653.50 | 653.50 | 1,281,280 |
| May 6, 2025 | 654.00 | 664.50 | 645.00 | 653.50 | 653.50 | 619,875 |
| May 2, 2025 | 625.50 | 655.50 | 625.50 | 646.00 | 646.00 | 661,837 |
| May 1, 2025 | 627.00 | 644.00 | 625.00 | 644.00 | 644.00 | 341,743 |
| Apr 30, 2025 | 612.00 | 634.00 | 612.00 | 629.50 | 629.50 | 1,217,888 |
| Apr 29, 2025 | 612.50 | 626.00 | 610.00 | 612.00 | 612.00 | 477,741 |
| Apr 28, 2025 | 612.00 | 618.50 | 605.47 | 615.00 | 615.00 | 491,400 |
| Apr 25, 2025 | 614.50 | 615.00 | 602.00 | 607.00 | 607.00 | 533,321 |
| Apr 24, 2025 | 607.50 | 618.00 | 604.50 | 607.00 | 607.00 | 688,050 |
| Apr 23, 2025 | 620.00 | 620.00 | 605.50 | 606.50 | 606.50 | 1,585,277 |
| Apr 22, 2025 | 592.00 | 612.50 | 587.50 | 608.00 | 608.00 | 407,547 |
| Apr 17, 2025 | 595.00 | 606.50 | 591.50 | 603.50 | 603.50 | 246,098 |
| Apr 16, 2025 | 588.00 | 598.50 | 581.50 | 596.50 | 596.50 | 295,363 |
| Apr 15, 2025 | 569.00 | 587.00 | 569.00 | 585.50 | 585.50 | 1,389,410 |
| Apr 14, 2025 | 548.00 | 572.00 | 548.00 | 572.00 | 572.00 | 682,122 |
| Apr 11, 2025 | 542.00 | 563.50 | 542.00 | 555.00 | 555.00 | 393,236 |
| Apr 10, 2025 | 566.00 | 580.50 | 554.00 | 555.00 | 555.00 | 1,567,079 |
| Apr 9, 2025 | 548.00 | 549.50 | 525.50 | 529.00 | 529.00 | 690,805 |
| Apr 8, 2025 | 542.50 | 563.50 | 530.00 | 552.50 | 552.50 | 623,914 |
| Apr 7, 2025 | 555.50 | 568.50 | 532.00 | 532.00 | 532.00 | 469,002 |
| Apr 4, 2025 | 613.00 | 618.00 | 573.50 | 573.50 | 573.50 | 532,857 |
| Apr 3, 2025 | 604.00 | 623.00 | 604.00 | 614.00 | 614.00 | 677,246 |
| Apr 2, 2025 | 632.00 | 632.00 | 607.50 | 609.00 | 609.00 | 555,780 |
| Apr 1, 2025 | 616.00 | 624.50 | 614.00 | 620.50 | 620.50 | 422,251 |
| Mar 31, 2025 | 610.00 | 619.50 | 609.00 | 614.00 | 614.00 | 552,929 |
| Mar 28, 2025 | 618.50 | 618.50 | 602.00 | 615.50 | 615.50 | 321,110 |
| Mar 27, 2025 | 593.50 | 617.00 | 593.50 | 604.50 | 604.50 | 1,073,696 |
| Mar 26, 2025 | 600.00 | 610.00 | 600.00 | 608.00 | 608.00 | 505,133 |
| Mar 25, 2025 | 600.00 | 608.50 | 600.00 | 605.50 | 605.50 | 827,286 |
| Mar 24, 2025 | 610.00 | 614.00 | 598.00 | 598.00 | 598.00 | 764,150 |
| Mar 21, 2025 | 597.00 | 614.00 | 597.00 | 610.00 | 610.00 | 1,178,732 |
| Mar 20, 2025 | 605.50 | 618.00 | 605.50 | 609.00 | 609.00 | 1,094,652 |
| Mar 19, 2025 | 602.00 | 611.50 | 596.50 | 605.00 | 605.00 | 1,210,054 |
| Mar 18, 2025 | 610.00 | 618.00 | 609.50 | 613.50 | 613.50 | 1,973,009 |
| Mar 17, 2025 | 606.00 | 616.50 | 597.00 | 613.50 | 613.50 | 368,575 |
| Mar 14, 2025 | 584.00 | 602.50 | 583.50 | 600.50 | 600.50 | 445,541 |
| Mar 13, 2025 | 20.4 Dividend | |||||
| Mar 13, 2025 | 599.00 | 609.00 | 577.00 | 581.00 | 581.00 | 499,632 |
| Mar 12, 2025 | 598.00 | 623.50 | 598.00 | 612.00 | 611.80 | 283,927 |
| Mar 11, 2025 | 627.00 | 627.00 | 609.00 | 609.00 | 608.80 | 531,208 |
| Mar 10, 2025 | 605.00 | 617.00 | 599.88 | 612.50 | 612.30 | 270,889 |
| Mar 7, 2025 | 592.00 | 606.50 | 588.50 | 604.00 | 603.80 | 1,057,889 |
| Mar 6, 2025 | 612.50 | 612.50 | 591.00 | 595.50 | 595.30 | 913,978 |
| Mar 5, 2025 | 601.50 | 612.50 | 596.50 | 599.00 | 598.80 | 2,250,904 |
| Mar 4, 2025 | 607.50 | 613.00 | 600.00 | 609.50 | 609.30 | 422,405 |
| Mar 3, 2025 | 608.00 | 611.00 | 596.00 | 600.00 | 599.80 | 2,493,127 |
| Feb 28, 2025 | 597.50 | 609.50 | 597.50 | 606.00 | 605.80 | 2,206,123 |
| Feb 27, 2025 | 602.50 | 613.00 | 602.00 | 604.50 | 604.30 | 424,205 |
| Feb 26, 2025 | 601.50 | 615.15 | 601.50 | 611.50 | 611.30 | 1,610,767 |
| Feb 25, 2025 | 598.00 | 611.00 | 598.00 | 602.00 | 601.80 | 598,913 |
| Feb 24, 2025 | 615.00 | 615.00 | 598.50 | 604.50 | 604.30 | 311,536 |
| Feb 21, 2025 | 612.00 | 612.00 | 597.00 | 601.50 | 601.30 | 380,673 |
| Feb 20, 2025 | 584.50 | 609.00 | 583.50 | 600.00 | 599.80 | 492,838 |
| Feb 19, 2025 | 580.50 | 590.50 | 580.50 | 584.50 | 584.31 | 283,347 |
| Feb 18, 2025 | 577.50 | 593.00 | 577.50 | 589.00 | 588.80 | 347,831 |
| Feb 17, 2025 | 584.00 | 590.50 | 580.50 | 582.50 | 582.31 | 235,341 |
| Feb 14, 2025 | 595.00 | 596.50 | 589.50 | 590.50 | 590.30 | 453,595 |
| Feb 13, 2025 | 597.00 | 610.00 | 587.00 | 595.00 | 594.80 | 410,222 |
| Feb 12, 2025 | 596.50 | 613.00 | 592.50 | 594.00 | 593.80 | 1,682,812 |
| Feb 11, 2025 | 590.00 | 603.50 | 590.00 | 602.00 | 601.80 | 339,852 |
| Feb 10, 2025 | 594.00 | 605.00 | 578.50 | 600.00 | 599.80 | 653,137 |
| Feb 7, 2025 | 607.50 | 615.00 | 594.50 | 601.50 | 601.30 | 375,995 |
| Feb 6, 2025 | 620.50 | 623.50 | 609.00 | 611.00 | 610.80 | 273,969 |
| Feb 5, 2025 | 607.50 | 617.50 | 607.00 | 617.50 | 617.29 | 306,243 |
| Feb 4, 2025 | 596.50 | 612.76 | 596.50 | 610.00 | 609.80 | 206,392 |
| Feb 3, 2025 | 614.00 | 620.86 | 599.80 | 613.50 | 613.30 | 338,800 |
| Jan 31, 2025 | 600.00 | 616.50 | 593.00 | 616.50 | 616.29 | 419,165 |
| Jan 30, 2025 | 596.50 | 612.50 | 594.50 | 599.50 | 599.30 | 678,157 |
| Jan 29, 2025 | 613.00 | 615.00 | 597.00 | 601.00 | 600.80 | 564,411 |
| Jan 28, 2025 | 603.00 | 616.50 | 600.50 | 611.00 | 610.80 | 879,413 |
| Jan 27, 2025 | 599.00 | 612.50 | 595.50 | 607.00 | 606.80 | 375,708 |
| Jan 24, 2025 | 598.50 | 606.00 | 593.00 | 600.50 | 600.30 | 636,603 |
| Jan 23, 2025 | 600.00 | 604.00 | 589.00 | 602.50 | 602.30 | 695,713 |
| Jan 22, 2025 | 607.00 | 607.00 | 587.00 | 590.00 | 589.80 | 667,847 |
| Jan 21, 2025 | 612.00 | 616.00 | 596.50 | 601.00 | 600.80 | 702,173 |
| Jan 20, 2025 | 624.00 | 633.00 | 609.50 | 613.00 | 612.80 | 1,178,638 |
| Jan 17, 2025 | 605.00 | 624.00 | 597.64 | 624.00 | 623.79 | 1,120,510 |
| Jan 16, 2025 | 664.50 | 675.50 | 591.00 | 596.50 | 596.30 | 1,288,709 |
| Jan 15, 2025 | 656.00 | 671.50 | 651.50 | 664.50 | 664.28 | 494,679 |
| Jan 14, 2025 | 650.50 | 650.50 | 637.00 | 643.50 | 643.29 | 646,669 |
| Jan 13, 2025 | 644.00 | 644.00 | 634.50 | 641.00 | 640.79 | 420,101 |
| Jan 10, 2025 | 646.50 | 646.50 | 622.00 | 638.50 | 638.29 | 703,036 |
| Jan 9, 2025 | 630.00 | 636.00 | 624.50 | 636.00 | 635.79 | 1,464,933 |
| Jan 8, 2025 | 655.00 | 658.00 | 624.00 | 632.50 | 632.29 | 460,067 |
| Jan 7, 2025 | 663.00 | 664.00 | 644.00 | 652.00 | 651.78 | 2,041,191 |
| Jan 6, 2025 | 663.50 | 671.00 | 659.00 | 663.50 | 663.28 | 244,710 |
| Jan 3, 2025 | 655.50 | 665.00 | 651.50 | 662.50 | 662.28 | 2,595,714 |
| Jan 2, 2025 | 637.50 | 661.50 | 633.50 | 661.50 | 661.28 | 394,838 |
| Dec 31, 2024 | 656.50 | 656.50 | 640.00 | 644.00 | 643.79 | 182,911 |
| Dec 30, 2024 | 648.00 | 652.50 | 643.50 | 650.00 | 649.78 | 236,679 |
| Dec 27, 2024 | 650.00 | 655.00 | 646.00 | 649.50 | 649.28 | 271,373 |
| Dec 24, 2024 | 653.50 | 658.88 | 651.00 | 655.50 | 655.28 | 90,636 |
| Dec 23, 2024 | 652.50 | 652.50 | 642.50 | 652.00 | 651.78 | 241,974 |
| Dec 20, 2024 | 644.50 | 654.00 | 641.00 | 652.50 | 652.28 | 1,191,425 |
| Dec 19, 2024 | 660.00 | 674.62 | 644.50 | 646.00 | 645.78 | 827,445 |
| Dec 18, 2024 | 685.00 | 685.00 | 666.00 | 666.50 | 666.28 | 423,057 |
| Dec 17, 2024 | 660.00 | 673.50 | 660.00 | 668.50 | 668.28 | 490,644 |
| Dec 16, 2024 | 675.50 | 701.50 | 668.50 | 670.00 | 669.78 | 441,201 |
| Dec 13, 2024 | 673.50 | 696.50 | 673.50 | 687.00 | 686.77 | 340,050 |
| Dec 12, 2024 | 690.00 | 701.50 | 687.50 | 692.00 | 691.77 | 403,697 |
| Dec 11, 2024 | 700.50 | 709.00 | 690.95 | 697.50 | 697.27 | 932,219 |
| Dec 10, 2024 | 725.00 | 725.00 | 701.00 | 708.00 | 707.76 | 733,298 |
| Dec 9, 2024 | 714.00 | 714.00 | 694.98 | 713.00 | 712.76 | 1,159,488 |
| Dec 6, 2024 | 715.50 | 721.00 | 708.50 | 708.50 | 708.26 | 309,520 |
| Dec 5, 2024 | 743.50 | 743.50 | 710.81 | 714.00 | 713.76 | 1,353,824 |
| Dec 4, 2024 | 723.00 | 733.56 | 720.00 | 733.50 | 733.26 | 2,680,142 |
| Dec 3, 2024 | 727.00 | 733.28 | 718.50 | 723.00 | 722.76 | 908,968 |
| Dec 2, 2024 | 740.00 | 748.50 | 723.50 | 727.00 | 726.76 | 333,039 |
| Nov 29, 2024 | 760.00 | 761.00 | 744.00 | 744.50 | 744.25 | 1,242,302 |
| Nov 28, 2024 | 774.50 | 774.50 | 750.50 | 755.00 | 754.75 | 214,644 |
| Nov 27, 2024 | 740.00 | 759.00 | 738.00 | 757.00 | 756.75 | 1,833,438 |
| Nov 26, 2024 | 775.50 | 776.00 | 740.00 | 740.00 | 739.75 | 402,880 |
| Nov 25, 2024 | 763.50 | 765.00 | 744.50 | 757.00 | 756.75 | 547,314 |
| Nov 22, 2024 | 730.00 | 750.00 | 730.00 | 750.00 | 749.75 | 637,896 |
| Nov 21, 2024 | 757.00 | 759.50 | 731.50 | 731.50 | 731.26 | 858,896 |
| Nov 20, 2024 | 758.50 | 766.00 | 741.00 | 746.50 | 746.25 | 205,624 |
| Nov 19, 2024 | 772.50 | 775.63 | 754.50 | 763.00 | 762.75 | 551,376 |
| Nov 18, 2024 | 775.00 | 781.00 | 761.50 | 764.00 | 763.75 | 728,027 |
| Nov 15, 2024 | 760.00 | 790.00 | 760.00 | 780.50 | 780.24 | 190,996 |
| Nov 14, 2024 | 772.00 | 783.50 | 768.00 | 783.50 | 783.24 | 690,544 |
| Nov 13, 2024 | 787.50 | 796.00 | 769.50 | 771.50 | 771.24 | 239,495 |
| Nov 12, 2024 | 782.00 | 797.00 | 782.00 | 787.50 | 787.24 | 1,149,334 |
| Nov 11, 2024 | 811.00 | 819.00 | 795.00 | 795.50 | 795.23 | 366,237 |
| Nov 8, 2024 | 801.00 | 801.00 | 783.50 | 799.50 | 799.23 | 156,511 |
| Nov 7, 2024 | 782.00 | 789.00 | 774.00 | 787.50 | 787.24 | 909,655 |
| Nov 6, 2024 | 795.00 | 812.50 | 770.00 | 770.00 | 769.74 | 1,185,859 |
| Nov 5, 2024 | 798.00 | 806.50 | 793.50 | 798.50 | 798.23 | 261,046 |
| Nov 4, 2024 | 801.50 | 814.50 | 790.00 | 802.00 | 801.73 | 397,573 |
| Nov 1, 2024 | 810.00 | 816.50 | 806.50 | 807.00 | 806.73 | 518,084 |
| Oct 31, 2024 | 828.00 | 853.50 | 806.01 | 809.00 | 808.73 | 666,321 |
| Oct 30, 2024 | 838.00 | 877.00 | 838.00 | 854.00 | 853.72 | 306,615 |
| Oct 29, 2024 | 860.00 | 862.50 | 837.00 | 844.00 | 843.72 | 212,382 |
| Oct 28, 2024 | 821.50 | 858.00 | 821.50 | 856.00 | 855.71 | 152,209 |
| Oct 25, 2024 | 823.50 | 845.00 | 823.50 | 838.00 | 837.72 | 515,557 |
| Oct 24, 2024 | 835.00 | 847.50 | 835.00 | 841.50 | 841.22 | 96,214 |
| Oct 23, 2024 | 844.00 | 855.00 | 835.50 | 843.00 | 842.72 | 272,418 |
| Oct 22, 2024 | 855.50 | 857.50 | 839.48 | 842.00 | 841.72 | 245,835 |
| Oct 21, 2024 | 889.00 | 889.00 | 853.00 | 855.50 | 855.21 | 324,692 |
| Oct 18, 2024 | 889.50 | 889.50 | 875.50 | 883.50 | 883.21 | 755,860 |
| Oct 17, 2024 | 889.50 | 889.67 | 871.50 | 889.50 | 889.20 | 201,917 |
| Oct 16, 2024 | 876.79 | 882.50 | 869.93 | 877.00 | 876.71 | 141,581 |
| Oct 15, 2024 | 851.50 | 869.00 | 851.50 | 866.50 | 866.21 | 849,398 |
| Oct 14, 2024 | 875.50 | 875.50 | 849.00 | 855.50 | 855.21 | 148,636 |
| Oct 11, 2024 | 845.50 | 865.00 | 844.50 | 855.00 | 854.72 | 216,703 |
| Oct 10, 2024 | 843.00 | 874.50 | 843.00 | 856.50 | 856.21 | 226,894 |
| Oct 9, 2024 | 868.00 | 869.50 | 854.50 | 868.50 | 868.21 | 136,171 |
| Oct 8, 2024 | 875.50 | 875.50 | 838.50 | 851.00 | 850.72 | 167,245 |
| Oct 7, 2024 | 876.00 | 876.00 | 843.50 | 856.50 | 856.21 | 167,580 |
| Oct 4, 2024 | 855.00 | 877.50 | 855.00 | 855.50 | 855.21 | 765,213 |
| Oct 3, 2024 | 874.00 | 888.00 | 872.50 | 872.50 | 872.21 | 98,802 |
| Oct 2, 2024 | 894.00 | 905.50 | 877.00 | 878.00 | 877.71 | 229,838 |
| Oct 1, 2024 | 882.00 | 914.00 | 882.00 | 907.50 | 907.20 | 264,044 |
| Sep 30, 2024 | 891.00 | 913.00 | 885.00 | 897.00 | 896.70 | 424,720 |
| Sep 27, 2024 | 904.00 | 911.00 | 900.50 | 908.50 | 908.20 | 198,227 |
| Sep 26, 2024 | 901.50 | 908.50 | 882.66 | 902.50 | 902.20 | 204,266 |
| Sep 25, 2024 | 897.00 | 897.00 | 884.00 | 888.00 | 887.70 | 169,348 |
| Sep 24, 2024 | 906.50 | 915.50 | 886.00 | 886.00 | 885.70 | 263,035 |
| Sep 23, 2024 | 888.50 | 909.00 | 880.00 | 909.00 | 908.70 | 236,006 |
| Sep 20, 2024 | 898.00 | 903.00 | 885.00 | 896.00 | 895.70 | 1,329,830 |
| Sep 19, 2024 | 901.50 | 911.50 | 895.00 | 901.00 | 900.70 | 595,020 |
| Sep 18, 2024 | 900.00 | 929.00 | 893.50 | 894.50 | 894.20 | 267,751 |
| Sep 17, 2024 | 930.00 | 930.00 | 909.00 | 909.00 | 908.70 | 455,378 |
| Sep 16, 2024 | 929.50 | 929.50 | 905.50 | 921.00 | 920.69 | 310,818 |
| Sep 13, 2024 | 895.00 | 930.00 | 895.00 | 918.00 | 917.69 | 295,096 |
| Sep 12, 2024 | 918.50 | 918.50 | 897.72 | 907.00 | 906.70 | 461,450 |
| Sep 11, 2024 | 900.00 | 907.55 | 885.00 | 900.00 | 899.70 | 613,068 |
| Sep 10, 2024 | 894.50 | 910.50 | 892.50 | 906.00 | 905.70 | 253,746 |
| Sep 9, 2024 | 895.50 | 900.00 | 880.50 | 895.00 | 894.70 | 216,107 |
| Sep 6, 2024 | 875.00 | 892.00 | 872.50 | 892.00 | 891.70 | 261,419 |
| Sep 5, 2024 | 853.00 | 876.00 | 853.00 | 875.00 | 874.71 | 322,877 |
| Sep 4, 2024 | 847.00 | 866.00 | 847.00 | 858.00 | 857.71 | 396,901 |
| Sep 3, 2024 | 863.50 | 865.00 | 848.50 | 853.00 | 852.72 | 303,150 |
| Sep 2, 2024 | 867.00 | 881.50 | 859.00 | 865.50 | 865.21 | 234,243 |
| Aug 30, 2024 | 855.50 | 873.50 | 850.00 | 864.50 | 864.21 | 351,508 |
| Aug 29, 2024 | 875.50 | 882.50 | 851.00 | 858.50 | 858.21 | 286,814 |
| Aug 28, 2024 | 880.00 | 884.00 | 862.50 | 876.00 | 875.71 | 184,920 |
| Aug 27, 2024 | 886.00 | 895.50 | 870.00 | 880.50 | 880.21 | 215,146 |
| Aug 23, 2024 | 858.50 | 887.00 | 858.50 | 882.00 | 881.71 | 270,188 |
| Aug 22, 2024 | 860.00 | 872.00 | 858.00 | 868.00 | 867.71 | 141,716 |
| Aug 21, 2024 | 843.50 | 862.50 | 843.50 | 860.00 | 859.71 | 348,351 |
| Aug 20, 2024 | 860.00 | 863.00 | 852.50 | 854.00 | 853.72 | 183,625 |
| Aug 19, 2024 | 845.00 | 860.50 | 827.50 | 860.50 | 860.21 | 205,431 |
| Aug 16, 2024 | 840.00 | 849.50 | 834.00 | 841.00 | 840.72 | 200,475 |
| Aug 15, 2024 | 841.00 | 854.50 | 835.50 | 839.00 | 838.72 | 249,140 |
| Aug 14, 2024 | 807.00 | 840.76 | 807.00 | 840.00 | 839.72 | 382,016 |
| Aug 13, 2024 | 807.00 | 824.00 | 798.00 | 820.00 | 819.73 | 212,235 |
| Aug 12, 2024 | 823.00 | 825.50 | 808.00 | 815.50 | 815.23 | 145,964 |
| Aug 9, 2024 | 807.00 | 832.00 | 794.50 | 820.00 | 819.73 | 224,857 |
| Aug 8, 2024 | 798.00 | 804.50 | 787.50 | 799.50 | 799.23 | 333,597 |
| Aug 7, 2024 | 819.50 | 819.50 | 800.50 | 807.50 | 807.23 | 296,431 |
| Aug 6, 2024 | 796.00 | 816.00 | 793.50 | 804.00 | 803.73 | 331,779 |
| Aug 5, 2024 | 828.50 | 829.00 | 780.50 | 797.50 | 797.23 | 428,209 |
| Aug 2, 2024 | 835.00 | 835.00 | 809.00 | 823.00 | 822.73 | 362,344 |
| Aug 1, 2024 | 804.00 | 833.00 | 804.00 | 818.50 | 818.23 | 419,388 |
| Jul 31, 2024 | 810.00 | 820.00 | 803.00 | 806.50 | 806.23 | 441,616 |
| Jul 30, 2024 | 776.50 | 807.50 | 776.50 | 805.50 | 805.23 | 264,099 |
| Jul 29, 2024 | 784.50 | 808.00 | 784.50 | 800.50 | 800.23 | 396,630 |
| Jul 26, 2024 | 765.50 | 797.00 | 765.50 | 789.00 | 788.74 | 300,600 |
| Jul 25, 2024 | 776.00 | 782.50 | 768.00 | 772.50 | 772.24 | 457,586 |
| Jul 24, 2024 | 780.00 | 793.50 | 777.50 | 782.00 | 781.74 | 285,888 |
| Jul 23, 2024 | 795.50 | 804.50 | 787.50 | 790.00 | 789.74 | 383,057 |
| Jul 22, 2024 | 801.00 | 817.00 | 801.00 | 801.00 | 800.73 | 238,611 |
| Jul 19, 2024 | 835.00 | 835.00 | 804.00 | 806.50 | 806.23 | 171,565 |
| Jul 18, 2024 | 813.50 | 829.50 | 813.50 | 822.00 | 821.73 | 412,114 |
| Jul 17, 2024 | 803.00 | 816.50 | 803.00 | 810.00 | 809.73 | 383,013 |
| Jul 16, 2024 | 814.00 | 826.50 | 812.50 | 815.00 | 814.73 | 481,618 |
| Jul 15, 2024 | 809.50 | 823.50 | 802.50 | 817.00 | 816.73 | 291,297 |
| Jul 12, 2024 | 823.00 | 823.00 | 800.00 | 809.00 | 808.73 | 524,159 |
| Jul 11, 2024 | 800.00 | 808.00 | 790.00 | 807.00 | 806.73 | 632,674 |
| Jul 10, 2024 | 794.00 | 802.00 | 770.00 | 797.50 | 797.23 | 414,553 |
| Jul 9, 2024 | 795.50 | 804.50 | 782.50 | 788.00 | 787.74 | 717,155 |
| Jul 8, 2024 | 791.00 | 799.00 | 785.50 | 795.00 | 794.74 | 670,290 |
| Jul 5, 2024 | 760.50 | 798.21 | 760.50 | 791.00 | 790.74 | 526,828 |
| Jul 4, 2024 | 10 Dividend | |||||
| Jul 4, 2024 | 808.50 | 808.50 | 775.50 | 776.00 | 775.74 | 377,098 |
| Jul 3, 2024 | 766.00 | 791.50 | 764.00 | 791.50 | 791.14 | 236,440 |
| Jul 2, 2024 | 792.50 | 793.00 | 766.00 | 769.50 | 769.15 | 278,535 |
| Jul 1, 2024 | 790.50 | 807.00 | 774.00 | 774.00 | 773.64 | 328,954 |
| Jun 28, 2024 | 755.50 | 771.50 | 744.50 | 769.50 | 769.15 | 1,004,033 |
| Jun 27, 2024 | 772.00 | 789.00 | 769.50 | 782.00 | 781.64 | 356,290 |
| Jun 26, 2024 | 799.50 | 811.00 | 775.50 | 775.50 | 775.14 | 769,811 |
| Jun 25, 2024 | 784.00 | 804.50 | 784.00 | 800.00 | 799.63 | 587,226 |
| Jun 24, 2024 | 810.50 | 810.50 | 789.00 | 803.50 | 803.13 | 1,012,468 |
| Jun 21, 2024 | 812.00 | 830.00 | 790.00 | 798.00 | 797.63 | 1,358,825 |
| Jun 20, 2024 | 805.50 | 813.50 | 801.50 | 813.50 | 813.13 | 471,422 |
| Jun 19, 2024 | 794.50 | 812.00 | 794.50 | 797.50 | 797.13 | 377,822 |
| Jun 18, 2024 | 807.50 | 815.00 | 794.00 | 807.50 | 807.13 | 331,770 |
| Jun 17, 2024 | 783.00 | 805.50 | 778.50 | 800.00 | 799.63 | 345,355 |
| Jun 14, 2024 | 792.50 | 798.50 | 789.00 | 798.00 | 797.63 | 689,900 |
| Jun 13, 2024 | 809.50 | 809.50 | 784.50 | 794.00 | 793.64 | 1,381,812 |
Related Tickers
BYG.L Big Yellow Group Plc
990.00
-1.98%
BBOX.L Tritax Big Box Ord
1.4790
-99.00%
SGRO.L SEGRO Plc
691.60
-1.90%
LMP.L LondonMetric Property Plc
199.60
-1.09%
WHR.L Warehouse REIT Ord
1.0680
-99.00%
LXP LXP Industrial Trust
8.55
-1.27%
871.F Argan SA
61.50
-1.13%
EQU.JO Equites Property Fund Limited
1,506.00
-3.15%
LNSPF LondonMetric Property Plc
2.7200
0.00%
2191.HK SF Real Estate Investment Trust
2.970
+1.02%