Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 815.00 | 823.50 | 773.50 | 793.50 | 713.01 | 883,529 |
| 2024-06-11 | 863.00 | 863.00 | 823.00 | 828.00 | 744.01 | 361,897 |
| 2024-06-10 | 850.50 | 850.50 | 815.00 | 838.50 | 753.45 | 357,816 |
| 2024-06-07 | 865.50 | 881.50 | 846.50 | 846.50 | 760.64 | 362,970 |
| 2024-06-06 | 891.50 | 898.00 | 878.48 | 878.50 | 789.39 | 235,764 |
| 2024-06-05 | 909.00 | 912.00 | 883.00 | 891.00 | 800.62 | 229,508 |
| 2024-06-04 | 910.00 | 918.00 | 897.00 | 897.00 | 806.01 | 929,805 |
| 2024-06-03 | 915.00 | 915.00 | 901.50 | 913.00 | 820.39 | 372,865 |
| 2024-05-31 | 884.50 | 900.00 | 884.50 | 900.00 | 808.71 | 934,193 |
| 2024-05-30 | 878.00 | 910.50 | 866.50 | 901.00 | 809.61 | 1,163,958 |
| 2024-05-29 | 913.50 | 913.50 | 875.00 | 883.50 | 793.88 | 338,184 |
| 2024-05-28 | 885.50 | 898.50 | 878.00 | 893.50 | 802.87 | 379,546 |
| 2024-05-24 | 869.00 | 884.50 | 869.00 | 883.50 | 793.88 | 297,850 |
| 2024-05-23 | 881.50 | 882.50 | 872.00 | 878.50 | 789.39 | 376,006 |
| 2024-05-22 | 858.50 | 885.00 | 858.50 | 885.00 | 795.23 | 302,780 |
| 2024-05-21 | 849.00 | 881.00 | 837.50 | 877.00 | 788.04 | 846,967 |
| 2024-05-20 | 857.50 | 860.50 | 842.50 | 853.50 | 766.93 | 532,863 |
| 2024-05-17 | 858.50 | 872.00 | 836.00 | 851.50 | 765.13 | 457,120 |
| 2024-05-16 | 847.00 | 863.50 | 847.00 | 863.50 | 775.91 | 269,849 |
| 2024-05-15 | 820.50 | 851.26 | 802.00 | 851.00 | 764.68 | 493,283 |
| 2024-05-14 | 825.00 | 828.50 | 811.00 | 820.50 | 737.27 | 192,077 |
| 2024-05-13 | 800.00 | 817.50 | 800.00 | 812.50 | 730.09 | 131,516 |
| 2024-05-10 | 807.00 | 822.50 | 806.00 | 806.00 | 724.24 | 127,863 |
| 2024-05-09 | 795.50 | 819.50 | 795.50 | 815.50 | 732.78 | 205,137 |
| 2024-05-08 | 809.50 | 821.00 | 791.00 | 811.50 | 729.19 | 285,769 |
| 2024-05-07 | 803.50 | 807.50 | 787.65 | 807.50 | 725.59 | 1,370,349 |
| 2024-05-03 | 794.00 | 813.50 | 789.50 | 796.00 | 715.26 | 182,917 |
| 2024-05-02 | 791.00 | 799.00 | 756.00 | 796.00 | 715.26 | 313,207 |
| 2024-05-01 | 765.50 | 779.49 | 764.00 | 770.00 | 691.90 | 228,049 |
| 2024-04-30 | 777.00 | 786.50 | 773.50 | 773.50 | 695.04 | 335,654 |
| 2024-04-29 | 770.50 | 783.50 | 764.00 | 783.50 | 704.03 | 233,803 |
| 2024-04-26 | 748.50 | 769.50 | 748.50 | 763.00 | 685.61 | 288,723 |
| 2024-04-25 | 755.50 | 761.99 | 747.00 | 750.00 | 673.93 | 339,867 |
| 2024-04-24 | 780.00 | 780.00 | 748.50 | 756.50 | 679.77 | 318,200 |
| 2024-04-23 | 774.50 | 776.00 | 762.00 | 773.50 | 695.04 | 513,962 |
| 2024-04-22 | 760.00 | 772.00 | 751.00 | 765.00 | 687.40 | 774,595 |
| 2024-04-19 | 760.00 | 760.00 | 734.00 | 756.00 | 679.32 | 196,304 |
| 2024-04-18 | 728.50 | 753.50 | 724.50 | 751.50 | 675.27 | 299,774 |
| 2024-04-17 | 742.50 | 754.00 | 738.50 | 740.50 | 665.39 | 289,293 |
| 2024-04-16 | 739.50 | 748.50 | 731.50 | 745.00 | 669.43 | 612,215 |
| 2024-04-15 | 737.50 | 757.00 | 737.50 | 750.00 | 673.93 | 665,526 |
| 2024-04-12 | 760.50 | 767.50 | 748.50 | 755.50 | 678.87 | 351,929 |
| 2024-04-11 | 724.50 | 768.36 | 713.00 | 760.00 | 682.91 | 870,463 |
| 2024-04-10 | 753.00 | 763.00 | 726.96 | 727.00 | 653.26 | 430,992 |
| 2024-04-09 | 745.50 | 752.00 | 739.00 | 749.00 | 673.03 | 442,455 |
| 2024-04-08 | 743.00 | 757.50 | 726.00 | 745.50 | 669.88 | 240,089 |
| 2024-04-05 | 749.00 | 754.00 | 736.50 | 740.50 | 665.39 | 180,876 |
| 2024-04-04 | 737.50 | 757.00 | 736.50 | 756.00 | 679.32 | 201,092 |
| 2024-04-03 | 730.00 | 763.00 | 730.00 | 739.00 | 664.04 | 306,879 |
| 2024-04-02 | 756.50 | 772.50 | 741.96 | 742.00 | 666.74 | 541,224 |
| 2024-03-28 | 755.50 | 766.50 | 744.00 | 754.50 | 677.97 | 641,895 |
| 2024-03-27 | 754.00 | 756.50 | 747.50 | 749.00 | 673.03 | 319,951 |
| 2024-03-26 | 759.00 | 762.50 | 747.00 | 754.00 | 677.52 | 442,331 |
| 2024-03-25 | 764.50 | 779.50 | 752.00 | 752.50 | 676.17 | 332,197 |
| 2024-03-22 | 773.50 | 777.00 | 759.00 | 769.50 | 691.45 | 493,852 |
| 2024-03-21 | 755.00 | 764.56 | 752.00 | 756.50 | 679.77 | 297,702 |
| 2024-03-20 | 732.00 | 763.50 | 732.00 | 746.00 | 670.33 | 166,299 |
| 2024-03-19 | 740.00 | 749.00 | 737.00 | 746.00 | 670.33 | 317,871 |
| 2024-03-18 | 737.50 | 758.00 | 737.00 | 741.50 | 666.29 | 213,846 |
| 2024-03-15 | 736.00 | 753.50 | 726.50 | 740.00 | 664.94 | 1,162,818 |
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.