Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 853.00 | 876.00 | 853.00 | 875.00 | 796.31 | 322,878 |
| 2024-09-04 | 847.00 | 866.00 | 847.00 | 858.00 | 780.84 | 396,900 |
| 2024-09-03 | 863.50 | 865.00 | 848.50 | 853.00 | 776.29 | 303,150 |
| 2024-09-02 | 867.00 | 881.50 | 859.00 | 865.50 | 787.66 | 234,244 |
| 2024-08-30 | 855.50 | 873.50 | 850.00 | 864.50 | 786.75 | 351,509 |
| 2024-08-29 | 875.50 | 882.50 | 851.00 | 858.50 | 781.29 | 286,814 |
| 2024-08-28 | 880.00 | 884.00 | 862.50 | 876.00 | 797.22 | 184,919 |
| 2024-08-27 | 886.00 | 895.50 | 870.00 | 880.50 | 801.31 | 215,131 |
| 2024-08-23 | 858.50 | 887.00 | 858.50 | 882.00 | 802.68 | 270,189 |
| 2024-08-22 | 860.00 | 872.00 | 858.00 | 868.00 | 789.94 | 141,717 |
| 2024-08-21 | 843.50 | 862.50 | 843.50 | 860.00 | 782.66 | 348,352 |
| 2024-08-20 | 860.00 | 863.00 | 852.50 | 854.00 | 777.20 | 183,624 |
| 2024-08-19 | 845.00 | 860.50 | 827.50 | 860.50 | 783.11 | 236,743 |
| 2024-08-16 | 840.00 | 849.50 | 834.00 | 841.00 | 765.36 | 237,401 |
| 2024-08-15 | 841.00 | 854.50 | 835.50 | 839.00 | 763.54 | 249,140 |
| 2024-08-14 | 807.00 | 840.76 | 807.00 | 840.00 | 764.45 | 382,016 |
| 2024-08-13 | 807.00 | 824.00 | 798.00 | 820.00 | 746.25 | 212,236 |
| 2024-08-12 | 823.00 | 825.50 | 808.00 | 815.50 | 742.16 | 145,963 |
| 2024-08-09 | 807.00 | 832.00 | 794.50 | 820.00 | 746.25 | 224,857 |
| 2024-08-08 | 798.00 | 804.50 | 787.50 | 799.50 | 727.60 | 333,598 |
| 2024-08-07 | 819.50 | 819.50 | 800.50 | 807.50 | 734.88 | 296,432 |
| 2024-08-06 | 796.00 | 816.00 | 793.50 | 804.00 | 731.69 | 331,779 |
| 2024-08-05 | 828.50 | 829.00 | 780.50 | 797.50 | 725.78 | 428,210 |
| 2024-08-02 | 835.00 | 835.00 | 809.00 | 823.00 | 748.98 | 362,344 |
| 2024-08-01 | 804.00 | 833.00 | 804.00 | 818.50 | 744.89 | 419,388 |
| 2024-07-31 | 810.00 | 820.00 | 803.00 | 806.50 | 733.97 | 441,616 |
| 2024-07-30 | 776.50 | 807.50 | 776.50 | 805.50 | 733.06 | 264,099 |
| 2024-07-29 | 784.50 | 808.00 | 784.50 | 800.50 | 728.51 | 396,631 |
| 2024-07-26 | 765.50 | 797.00 | 765.50 | 789.00 | 718.04 | 300,600 |
| 2024-07-25 | 776.00 | 782.50 | 768.00 | 772.50 | 703.03 | 468,793 |
| 2024-07-24 | 780.00 | 793.50 | 777.50 | 782.00 | 711.67 | 285,888 |
| 2024-07-23 | 795.50 | 804.50 | 787.50 | 790.00 | 718.95 | 383,057 |
| 2024-07-22 | 801.00 | 817.00 | 801.00 | 801.00 | 728.96 | 238,611 |
| 2024-07-19 | 835.00 | 835.00 | 804.00 | 806.50 | 733.97 | 171,565 |
| 2024-07-18 | 813.50 | 829.50 | 813.50 | 822.00 | 748.07 | 412,114 |
| 2024-07-17 | 803.00 | 816.50 | 803.00 | 810.00 | 737.15 | 383,012 |
| 2024-07-16 | 814.00 | 826.50 | 812.50 | 815.00 | 741.70 | 481,618 |
| 2024-07-15 | 809.50 | 823.50 | 802.50 | 817.00 | 743.52 | 291,297 |
| 2024-07-12 | 823.00 | 823.00 | 800.00 | 809.00 | 736.24 | 524,158 |
| 2024-07-11 | 800.00 | 808.00 | 790.00 | 807.00 | 734.42 | 632,674 |
| 2024-07-10 | 794.00 | 802.00 | 770.00 | 797.50 | 725.78 | 418,738 |
| 2024-07-09 | 795.50 | 804.50 | 782.50 | 788.00 | 717.13 | 717,155 |
| 2024-07-08 | 791.00 | 799.00 | 785.50 | 795.00 | 723.50 | 675,682 |
| 2024-07-05 | 760.50 | 798.21 | 760.50 | 791.00 | 719.86 | 526,827 |
| 2024-07-04 | 808.50 | 808.50 | 775.50 | 776.00 | 706.21 | 377,098 |
| 2024-07-03 | 766.00 | 791.50 | 764.00 | 791.50 | 711.22 | 236,441 |
| 2024-07-02 | 792.50 | 793.00 | 766.00 | 769.50 | 691.45 | 278,534 |
| 2024-07-01 | 790.50 | 807.00 | 774.00 | 774.00 | 695.49 | 328,955 |
| 2024-06-28 | 755.50 | 771.50 | 744.50 | 769.50 | 691.45 | 1,004,033 |
| 2024-06-27 | 772.00 | 789.00 | 769.50 | 782.00 | 702.68 | 356,291 |
| 2024-06-26 | 799.50 | 811.00 | 775.50 | 775.50 | 696.84 | 773,252 |
| 2024-06-25 | 784.00 | 804.50 | 784.00 | 800.00 | 718.85 | 587,227 |
| 2024-06-24 | 810.50 | 810.50 | 789.00 | 803.50 | 722.00 | 1,023,345 |
| 2024-06-21 | 812.00 | 830.00 | 790.00 | 798.00 | 717.06 | 1,358,825 |
| 2024-06-20 | 805.50 | 813.50 | 801.50 | 813.50 | 730.98 | 471,422 |
| 2024-06-19 | 794.50 | 812.00 | 794.50 | 797.50 | 716.61 | 377,822 |
| 2024-06-18 | 807.50 | 815.00 | 794.00 | 807.50 | 725.59 | 331,771 |
| 2024-06-17 | 783.00 | 805.50 | 778.50 | 800.00 | 718.85 | 345,355 |
| 2024-06-14 | 792.50 | 798.50 | 789.00 | 798.00 | 717.06 | 695,811 |
| 2024-06-13 | 809.50 | 809.50 | 784.50 | 794.00 | 713.46 | 1,381,813 |
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.