LSE - Delayed Quote GBp

Safestore Holdings Plc (SAFE.L)

626.00
+1.00
+(0.16%)
As of 3:56:25 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025637.50637.50623.50626.00626.00366,219
Jun 6, 2025620.00627.50617.50625.00625.00760,908
Jun 5, 2025625.00632.50621.00622.00622.00520,123
Jun 4, 2025638.50643.00624.00628.00628.001,402,164
Jun 3, 2025645.00654.50637.00640.00640.00200,855
Jun 2, 2025639.00656.17639.00647.50647.50612,729
May 30, 2025636.00657.00636.00657.00657.001,189,787
May 29, 2025643.50654.00633.50652.00652.00203,915
May 28, 2025623.00644.00623.00640.50640.50388,150
May 27, 2025627.50639.50624.50636.00636.00418,687
May 23, 2025626.50632.50614.12622.00622.00391,520
May 22, 2025630.00640.50621.00624.00624.00305,986
May 21, 2025642.00651.50630.00634.00634.00425,239
May 20, 2025647.50647.50624.88641.00641.00614,632
May 19, 2025634.00656.00633.00647.50647.50234,442
May 16, 2025642.00652.50623.50650.00650.00380,024
May 15, 2025650.50650.50628.50640.00640.00368,600
May 14, 2025618.50643.50618.50636.50636.501,102,037
May 13, 2025630.00647.00629.50633.50633.50593,378
May 12, 2025645.00652.00634.00640.50640.50513,228
May 9, 2025634.50647.50634.50643.00643.00402,799
May 8, 2025656.00659.50630.50634.00634.00980,351
May 7, 2025662.50662.50636.50653.50653.501,281,280
May 6, 2025654.00664.50645.00653.50653.50619,875
May 2, 2025625.50655.50625.50646.00646.00661,837
May 1, 2025627.00644.00625.00644.00644.00341,743
Apr 30, 2025612.00634.00612.00629.50629.501,217,888
Apr 29, 2025612.50626.00610.00612.00612.00477,741
Apr 28, 2025612.00618.50605.47615.00615.00491,400
Apr 25, 2025614.50615.00602.00607.00607.00533,321
Apr 24, 2025607.50618.00604.50607.00607.00688,050
Apr 23, 2025620.00620.00605.50606.50606.501,585,277
Apr 22, 2025592.00612.50587.50608.00608.00407,547
Apr 17, 2025595.00606.50591.50603.50603.50246,098
Apr 16, 2025588.00598.50581.50596.50596.50295,363
Apr 15, 2025569.00587.00569.00585.50585.501,389,410
Apr 14, 2025548.00572.00548.00572.00572.00682,122
Apr 11, 2025542.00563.50542.00555.00555.00393,236
Apr 10, 2025566.00580.50554.00555.00555.001,567,079
Apr 9, 2025548.00549.50525.50529.00529.00690,805
Apr 8, 2025542.50563.50530.00552.50552.50623,914
Apr 7, 2025555.50568.50532.00532.00532.00469,002
Apr 4, 2025613.00618.00573.50573.50573.50532,857
Apr 3, 2025604.00623.00604.00614.00614.00677,246
Apr 2, 2025632.00632.00607.50609.00609.00555,780
Apr 1, 2025616.00624.50614.00620.50620.50422,251
Mar 31, 2025610.00619.50609.00614.00614.00552,929
Mar 28, 2025618.50618.50602.00615.50615.50321,110
Mar 27, 2025593.50617.00593.50604.50604.501,073,696
Mar 26, 2025600.00610.00600.00608.00608.00505,133
Mar 25, 2025600.00608.50600.00605.50605.50827,286
Mar 24, 2025610.00614.00598.00598.00598.00764,150
Mar 21, 2025597.00614.00597.00610.00610.001,178,732
Mar 20, 2025605.50618.00605.50609.00609.001,094,652
Mar 19, 2025602.00611.50596.50605.00605.001,210,054
Mar 18, 2025610.00618.00609.50613.50613.501,973,009
Mar 17, 2025606.00616.50597.00613.50613.50368,575
Mar 14, 2025584.00602.50583.50600.50600.50445,541
Mar 13, 2025 20.4 Dividend
Mar 13, 2025599.00609.00577.00581.00581.00499,632
Mar 12, 2025598.00623.50598.00612.00611.80283,927
Mar 11, 2025627.00627.00609.00609.00608.80531,208
Mar 10, 2025605.00617.00599.88612.50612.30270,889
Mar 7, 2025592.00606.50588.50604.00603.801,057,889
Mar 6, 2025612.50612.50591.00595.50595.30913,978
Mar 5, 2025601.50612.50596.50599.00598.802,250,904
Mar 4, 2025607.50613.00600.00609.50609.30422,405
Mar 3, 2025608.00611.00596.00600.00599.802,493,127
Feb 28, 2025597.50609.50597.50606.00605.802,206,123
Feb 27, 2025602.50613.00602.00604.50604.30424,205
Feb 26, 2025601.50615.15601.50611.50611.301,610,767
Feb 25, 2025598.00611.00598.00602.00601.80598,913
Feb 24, 2025615.00615.00598.50604.50604.30311,536
Feb 21, 2025612.00612.00597.00601.50601.30380,673
Feb 20, 2025584.50609.00583.50600.00599.80492,838
Feb 19, 2025580.50590.50580.50584.50584.31283,347
Feb 18, 2025577.50593.00577.50589.00588.80347,831
Feb 17, 2025584.00590.50580.50582.50582.31235,341
Feb 14, 2025595.00596.50589.50590.50590.30453,595
Feb 13, 2025597.00610.00587.00595.00594.80410,222
Feb 12, 2025596.50613.00592.50594.00593.801,682,812
Feb 11, 2025590.00603.50590.00602.00601.80339,852
Feb 10, 2025594.00605.00578.50600.00599.80653,137
Feb 7, 2025607.50615.00594.50601.50601.30375,995
Feb 6, 2025620.50623.50609.00611.00610.80273,969
Feb 5, 2025607.50617.50607.00617.50617.29306,243
Feb 4, 2025596.50612.76596.50610.00609.80206,392
Feb 3, 2025614.00620.86599.80613.50613.30338,800
Jan 31, 2025600.00616.50593.00616.50616.29419,165
Jan 30, 2025596.50612.50594.50599.50599.30678,157
Jan 29, 2025613.00615.00597.00601.00600.80564,411
Jan 28, 2025603.00616.50600.50611.00610.80879,413
Jan 27, 2025599.00612.50595.50607.00606.80375,708
Jan 24, 2025598.50606.00593.00600.50600.30636,603
Jan 23, 2025600.00604.00589.00602.50602.30695,713
Jan 22, 2025607.00607.00587.00590.00589.80667,847
Jan 21, 2025612.00616.00596.50601.00600.80702,173
Jan 20, 2025624.00633.00609.50613.00612.801,178,638
Jan 17, 2025605.00624.00597.64624.00623.791,120,510
Jan 16, 2025664.50675.50591.00596.50596.301,288,709
Jan 15, 2025656.00671.50651.50664.50664.28494,679
Jan 14, 2025650.50650.50637.00643.50643.29646,669
Jan 13, 2025644.00644.00634.50641.00640.79420,101
Jan 10, 2025646.50646.50622.00638.50638.29703,036
Jan 9, 2025630.00636.00624.50636.00635.791,464,933
Jan 8, 2025655.00658.00624.00632.50632.29460,067
Jan 7, 2025663.00664.00644.00652.00651.782,041,191
Jan 6, 2025663.50671.00659.00663.50663.28244,710
Jan 3, 2025655.50665.00651.50662.50662.282,595,714
Jan 2, 2025637.50661.50633.50661.50661.28394,838
Dec 31, 2024656.50656.50640.00644.00643.79182,911
Dec 30, 2024648.00652.50643.50650.00649.78236,679
Dec 27, 2024650.00655.00646.00649.50649.28271,373
Dec 24, 2024653.50658.88651.00655.50655.2890,636
Dec 23, 2024652.50652.50642.50652.00651.78241,974
Dec 20, 2024644.50654.00641.00652.50652.281,191,425
Dec 19, 2024660.00674.62644.50646.00645.78827,445
Dec 18, 2024685.00685.00666.00666.50666.28423,057
Dec 17, 2024660.00673.50660.00668.50668.28490,644
Dec 16, 2024675.50701.50668.50670.00669.78441,201
Dec 13, 2024673.50696.50673.50687.00686.77340,050
Dec 12, 2024690.00701.50687.50692.00691.77403,697
Dec 11, 2024700.50709.00690.95697.50697.27932,219
Dec 10, 2024725.00725.00701.00708.00707.76733,298
Dec 9, 2024714.00714.00694.98713.00712.761,159,488
Dec 6, 2024715.50721.00708.50708.50708.26309,520
Dec 5, 2024743.50743.50710.81714.00713.761,353,824
Dec 4, 2024723.00733.56720.00733.50733.262,680,142
Dec 3, 2024727.00733.28718.50723.00722.76908,968
Dec 2, 2024740.00748.50723.50727.00726.76333,039
Nov 29, 2024760.00761.00744.00744.50744.251,242,302
Nov 28, 2024774.50774.50750.50755.00754.75214,644
Nov 27, 2024740.00759.00738.00757.00756.751,833,438
Nov 26, 2024775.50776.00740.00740.00739.75402,880
Nov 25, 2024763.50765.00744.50757.00756.75547,314
Nov 22, 2024730.00750.00730.00750.00749.75637,896
Nov 21, 2024757.00759.50731.50731.50731.26858,896
Nov 20, 2024758.50766.00741.00746.50746.25205,624
Nov 19, 2024772.50775.63754.50763.00762.75551,376
Nov 18, 2024775.00781.00761.50764.00763.75728,027
Nov 15, 2024760.00790.00760.00780.50780.24190,996
Nov 14, 2024772.00783.50768.00783.50783.24690,544
Nov 13, 2024787.50796.00769.50771.50771.24239,495
Nov 12, 2024782.00797.00782.00787.50787.241,149,334
Nov 11, 2024811.00819.00795.00795.50795.23366,237
Nov 8, 2024801.00801.00783.50799.50799.23156,511
Nov 7, 2024782.00789.00774.00787.50787.24909,655
Nov 6, 2024795.00812.50770.00770.00769.741,185,859
Nov 5, 2024798.00806.50793.50798.50798.23261,046
Nov 4, 2024801.50814.50790.00802.00801.73397,573
Nov 1, 2024810.00816.50806.50807.00806.73518,084
Oct 31, 2024828.00853.50806.01809.00808.73666,321
Oct 30, 2024838.00877.00838.00854.00853.72306,615
Oct 29, 2024860.00862.50837.00844.00843.72212,382
Oct 28, 2024821.50858.00821.50856.00855.71152,209
Oct 25, 2024823.50845.00823.50838.00837.72515,557
Oct 24, 2024835.00847.50835.00841.50841.2296,214
Oct 23, 2024844.00855.00835.50843.00842.72272,418
Oct 22, 2024855.50857.50839.48842.00841.72245,835
Oct 21, 2024889.00889.00853.00855.50855.21324,692
Oct 18, 2024889.50889.50875.50883.50883.21755,860
Oct 17, 2024889.50889.67871.50889.50889.20201,917
Oct 16, 2024876.79882.50869.93877.00876.71141,581
Oct 15, 2024851.50869.00851.50866.50866.21849,398
Oct 14, 2024875.50875.50849.00855.50855.21148,636
Oct 11, 2024845.50865.00844.50855.00854.72216,703
Oct 10, 2024843.00874.50843.00856.50856.21226,894
Oct 9, 2024868.00869.50854.50868.50868.21136,171
Oct 8, 2024875.50875.50838.50851.00850.72167,245
Oct 7, 2024876.00876.00843.50856.50856.21167,580
Oct 4, 2024855.00877.50855.00855.50855.21765,213
Oct 3, 2024874.00888.00872.50872.50872.2198,802
Oct 2, 2024894.00905.50877.00878.00877.71229,838
Oct 1, 2024882.00914.00882.00907.50907.20264,044
Sep 30, 2024891.00913.00885.00897.00896.70424,720
Sep 27, 2024904.00911.00900.50908.50908.20198,227
Sep 26, 2024901.50908.50882.66902.50902.20204,266
Sep 25, 2024897.00897.00884.00888.00887.70169,348
Sep 24, 2024906.50915.50886.00886.00885.70263,035
Sep 23, 2024888.50909.00880.00909.00908.70236,006
Sep 20, 2024898.00903.00885.00896.00895.701,329,830
Sep 19, 2024901.50911.50895.00901.00900.70595,020
Sep 18, 2024900.00929.00893.50894.50894.20267,751
Sep 17, 2024930.00930.00909.00909.00908.70455,378
Sep 16, 2024929.50929.50905.50921.00920.69310,818
Sep 13, 2024895.00930.00895.00918.00917.69295,096
Sep 12, 2024918.50918.50897.72907.00906.70461,450
Sep 11, 2024900.00907.55885.00900.00899.70613,068
Sep 10, 2024894.50910.50892.50906.00905.70253,746
Sep 9, 2024895.50900.00880.50895.00894.70216,107
Sep 6, 2024875.00892.00872.50892.00891.70261,419
Sep 5, 2024853.00876.00853.00875.00874.71322,877
Sep 4, 2024847.00866.00847.00858.00857.71396,901
Sep 3, 2024863.50865.00848.50853.00852.72303,150
Sep 2, 2024867.00881.50859.00865.50865.21234,243
Aug 30, 2024855.50873.50850.00864.50864.21351,508
Aug 29, 2024875.50882.50851.00858.50858.21286,814
Aug 28, 2024880.00884.00862.50876.00875.71184,920
Aug 27, 2024886.00895.50870.00880.50880.21215,146
Aug 23, 2024858.50887.00858.50882.00881.71270,188
Aug 22, 2024860.00872.00858.00868.00867.71141,716
Aug 21, 2024843.50862.50843.50860.00859.71348,351
Aug 20, 2024860.00863.00852.50854.00853.72183,625
Aug 19, 2024845.00860.50827.50860.50860.21205,431
Aug 16, 2024840.00849.50834.00841.00840.72200,475
Aug 15, 2024841.00854.50835.50839.00838.72249,140
Aug 14, 2024807.00840.76807.00840.00839.72382,016
Aug 13, 2024807.00824.00798.00820.00819.73212,235
Aug 12, 2024823.00825.50808.00815.50815.23145,964
Aug 9, 2024807.00832.00794.50820.00819.73224,857
Aug 8, 2024798.00804.50787.50799.50799.23333,597
Aug 7, 2024819.50819.50800.50807.50807.23296,431
Aug 6, 2024796.00816.00793.50804.00803.73331,779
Aug 5, 2024828.50829.00780.50797.50797.23428,209
Aug 2, 2024835.00835.00809.00823.00822.73362,344
Aug 1, 2024804.00833.00804.00818.50818.23419,388
Jul 31, 2024810.00820.00803.00806.50806.23441,616
Jul 30, 2024776.50807.50776.50805.50805.23264,099
Jul 29, 2024784.50808.00784.50800.50800.23396,630
Jul 26, 2024765.50797.00765.50789.00788.74300,600
Jul 25, 2024776.00782.50768.00772.50772.24457,586
Jul 24, 2024780.00793.50777.50782.00781.74285,888
Jul 23, 2024795.50804.50787.50790.00789.74383,057
Jul 22, 2024801.00817.00801.00801.00800.73238,611
Jul 19, 2024835.00835.00804.00806.50806.23171,565
Jul 18, 2024813.50829.50813.50822.00821.73412,114
Jul 17, 2024803.00816.50803.00810.00809.73383,013
Jul 16, 2024814.00826.50812.50815.00814.73481,618
Jul 15, 2024809.50823.50802.50817.00816.73291,297
Jul 12, 2024823.00823.00800.00809.00808.73524,159
Jul 11, 2024800.00808.00790.00807.00806.73632,674
Jul 10, 2024794.00802.00770.00797.50797.23414,553
Jul 9, 2024795.50804.50782.50788.00787.74717,155
Jul 8, 2024791.00799.00785.50795.00794.74670,290
Jul 5, 2024760.50798.21760.50791.00790.74526,828
Jul 4, 2024 10 Dividend
Jul 4, 2024808.50808.50775.50776.00775.74377,098
Jul 3, 2024766.00791.50764.00791.50791.14236,440
Jul 2, 2024792.50793.00766.00769.50769.15278,535
Jul 1, 2024790.50807.00774.00774.00773.64328,954
Jun 28, 2024755.50771.50744.50769.50769.151,004,033
Jun 27, 2024772.00789.00769.50782.00781.64356,290
Jun 26, 2024799.50811.00775.50775.50775.14769,811
Jun 25, 2024784.00804.50784.00800.00799.63587,226
Jun 24, 2024810.50810.50789.00803.50803.131,012,468
Jun 21, 2024812.00830.00790.00798.00797.631,358,825
Jun 20, 2024805.50813.50801.50813.50813.13471,422
Jun 19, 2024794.50812.00794.50797.50797.13377,822
Jun 18, 2024807.50815.00794.00807.50807.13331,770
Jun 17, 2024783.00805.50778.50800.00799.63345,355
Jun 14, 2024792.50798.50789.00798.00797.63689,900
Jun 13, 2024809.50809.50784.50794.00793.641,381,812
Jun 12, 2024815.00823.50773.50793.50793.14883,530
Jun 11, 2024863.00863.00823.00828.00827.62361,896
Jun 10, 2024850.50850.50815.00838.50838.11357,816

Related Tickers