Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 510.50 | 532.00 | 510.50 | 530.50 | 530.50 | 351,437 |
| 2026-10-22 | 516.00 | 523.50 | 513.00 | 523.50 | 523.50 | 250,628 |
| 2026-10-21 | 518.00 | 523.00 | 512.00 | 518.00 | 518.00 | 1,024,624 |
| 2026-10-20 | 513.50 | 518.50 | 509.88 | 518.00 | 518.00 | 283,256 |
| 2026-10-19 | 530.50 | 530.50 | 512.50 | 513.50 | 513.50 | 390,811 |
| 2026-10-16 | 530.50 | 530.50 | 515.50 | 519.50 | 519.50 | 385,442 |
| 2026-10-15 | 490.60 | 527.00 | 490.60 | 523.50 | 523.50 | 1,518,338 |
| 2026-10-14 | 496.80 | 508.00 | 493.20 | 500.00 | 500.00 | 3,377,706 |
| 2026-10-13 | 507.00 | 509.50 | 492.00 | 496.80 | 496.80 | 414,074 |
| 2026-10-12 | 502.50 | 504.50 | 498.34 | 500.50 | 500.50 | 352,022 |
| 2026-10-09 | 497.40 | 503.00 | 494.40 | 499.20 | 499.20 | 767,178 |
| 2026-10-08 | 495.20 | 498.20 | 486.60 | 493.20 | 493.20 | 638,713 |
| 2026-10-07 | 497.20 | 513.50 | 497.20 | 501.00 | 501.00 | 359,464 |
| 2026-10-06 | 498.00 | 511.57 | 498.00 | 511.00 | 511.00 | 336,648 |
| 2026-10-05 | 518.00 | 518.00 | 499.40 | 501.00 | 501.00 | 302,819 |
| 2026-10-02 | 504.50 | 510.00 | 502.00 | 506.00 | 506.00 | 679,533 |
| 2026-10-01 | 514.00 | 517.00 | 500.50 | 504.00 | 504.00 | 1,235,685 |
| 2026-09-30 | 526.50 | 532.50 | 520.50 | 525.50 | 525.50 | 531,945 |
| 2026-09-29 | 520.50 | 531.50 | 520.50 | 525.50 | 525.50 | 434,158 |
| 2026-09-28 | 535.50 | 538.00 | 524.50 | 524.50 | 524.50 | 317,698 |
| 2026-09-25 | 524.00 | 530.00 | 521.50 | 522.00 | 522.00 | 395,861 |
| 2026-09-24 | 515.00 | 527.68 | 515.00 | 524.50 | 524.50 | 1,530,815 |
| 2026-09-23 | 526.00 | 537.00 | 524.00 | 525.50 | 525.50 | 514,445 |
| 2026-09-22 | 526.00 | 539.00 | 526.00 | 532.50 | 532.50 | 309,810 |
| 2026-09-21 | 542.00 | 542.00 | 527.50 | 535.00 | 535.00 | 1,161,685 |
| 2026-09-18 | 548.00 | 548.00 | 528.50 | 530.00 | 530.00 | 1,414,657 |
| 2026-09-17 | 518.50 | 536.50 | 518.50 | 536.50 | 536.50 | 1,225,911 |
| 2026-09-16 | 525.00 | 539.36 | 509.50 | 527.00 | 527.00 | 565,560 |
| 2026-09-15 | 530.50 | 539.50 | 530.00 | 534.50 | 534.50 | 604,022 |
| 2026-09-14 | 539.00 | 545.00 | 533.00 | 533.00 | 533.00 | 353,060 |
| 2026-09-11 | 544.50 | 556.50 | 540.00 | 540.50 | 540.50 | 586,202 |
| 2026-09-10 | 538.00 | 548.00 | 538.00 | 542.50 | 542.50 | 582,685 |
| 2026-09-09 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 2,379,628 |
| 2026-09-08 | 551.50 | 563.00 | 550.50 | 550.50 | 550.50 | 340,076 |
| 2026-09-07 | 577.50 | 577.50 | 556.50 | 560.00 | 560.00 | 337,748 |
| 2026-09-04 | 558.50 | 567.04 | 551.50 | 565.00 | 565.00 | 740,139 |
| 2026-09-03 | 561.50 | 578.00 | 556.50 | 557.50 | 557.50 | 1,639,988 |
| 2026-09-02 | 574.50 | 579.00 | 568.00 | 575.00 | 575.00 | 539,176 |
| 2026-09-01 | 579.00 | 589.00 | 563.00 | 578.00 | 578.00 | 456,431 |
| 2026-08-28 | 582.50 | 595.50 | 582.50 | 588.00 | 588.00 | 708,702 |
| 2026-08-27 | 602.00 | 609.00 | 589.00 | 592.00 | 592.00 | 262,619 |
| 2026-08-26 | 623.00 | 623.00 | 598.55 | 601.50 | 601.50 | 281,944 |
| 2026-08-25 | 605.00 | 620.00 | 600.50 | 608.00 | 608.00 | 248,972 |
| 2026-08-24 | 615.00 | 615.00 | 600.00 | 604.50 | 604.50 | 263,451 |
| 2026-08-21 | 602.00 | 606.00 | 595.00 | 603.00 | 603.00 | 307,984 |
| 2026-08-20 | 612.50 | 612.50 | 591.50 | 600.50 | 600.50 | 370,809 |
| 2026-08-19 | 570.00 | 598.00 | 554.50 | 596.50 | 596.50 | 728,377 |
| 2026-08-18 | 629.50 | 629.50 | 606.00 | 611.50 | 611.50 | 214,849 |
| 2026-08-17 | 630.00 | 632.00 | 614.50 | 614.50 | 614.50 | 785,210 |
| 2026-08-14 | 636.00 | 636.00 | 613.50 | 630.50 | 630.50 | 480,228 |
| 2026-08-13 | 623.00 | 628.00 | 617.00 | 625.00 | 625.00 | 230,790 |
| 2026-08-12 | 609.00 | 620.50 | 609.00 | 618.50 | 618.50 | 281,978 |
| 2026-08-11 | 620.00 | 626.00 | 613.00 | 620.50 | 620.50 | 392,237 |
| 2026-08-10 | 643.00 | 643.00 | 616.50 | 616.50 | 616.50 | 234,924 |
| 2026-08-07 | 631.50 | 643.00 | 620.50 | 626.50 | 626.50 | 303,976 |
| 2026-08-06 | 621.00 | 643.50 | 621.00 | 628.50 | 628.50 | 344,622 |
| 2026-08-05 | 627.00 | 639.50 | 623.50 | 637.50 | 637.50 | 390,824 |
| 2026-08-04 | 623.50 | 630.50 | 617.50 | 628.50 | 628.50 | 267,403 |
| 2026-08-03 | 624.50 | 626.50 | 615.50 | 623.00 | 623.00 | 353,554 |
| 2026-07-31 | 612.00 | 618.00 | 609.00 | 615.50 | 615.50 | 353,895 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1020 GBP |
| 2026-03-12 | 0.2060 GBP |
| 2025-07-03 | 0.1010 GBP |
| 2025-03-13 | 0.2040 GBP |
| 2024-07-04 | 0.1000 GBP |
| 2024-03-07 | 0.2020 GBP |
| 2023-07-06 | 0.0990 GBP |
| 2023-03-02 | 0.2040 GBP |
| 2022-07-07 | 0.0940 GBP |
| 2022-03-03 | 0.1760 GBP |
| 2021-07-08 | 0.0750 GBP |
| 2021-03-04 | 0.1270 GBP |
| 2020-07-09 | 0.0590 GBP |
| 2020-03-05 | 0.1200 GBP |
| 2019-07-11 | 0.0550 GBP |
| 2019-03-07 | 0.1115 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.