Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 757.00 | 765.00 | 737.00 | 741.00 | 665.84 | 383,510 |
| 2024-03-13 | 770.00 | 784.00 | 757.00 | 760.00 | 682.91 | 470,449 |
| 2024-03-12 | 779.00 | 789.50 | 760.00 | 763.50 | 686.06 | 501,644 |
| 2024-03-11 | 778.00 | 780.00 | 757.50 | 779.00 | 699.98 | 329,655 |
| 2024-03-08 | 769.50 | 773.08 | 749.50 | 773.00 | 694.59 | 1,694,652 |
| 2024-03-07 | 765.00 | 773.00 | 751.50 | 759.50 | 682.46 | 341,636 |
| 2024-03-06 | 784.00 | 785.00 | 759.50 | 778.50 | 681.38 | 255,518 |
| 2024-03-05 | 779.00 | 779.00 | 757.00 | 762.00 | 666.94 | 428,632 |
| 2024-03-04 | 786.00 | 790.94 | 758.00 | 764.00 | 668.69 | 334,519 |
| 2024-03-01 | 758.50 | 789.50 | 755.00 | 786.00 | 687.95 | 425,290 |
| 2024-02-29 | 770.00 | 776.00 | 749.00 | 764.50 | 669.13 | 1,338,128 |
| 2024-02-28 | 766.50 | 770.00 | 745.50 | 756.50 | 662.13 | 632,627 |
| 2024-02-27 | 739.50 | 770.50 | 739.50 | 765.00 | 669.57 | 1,017,947 |
| 2024-02-26 | 755.00 | 773.50 | 750.00 | 759.50 | 664.75 | 428,090 |
| 2024-02-23 | 785.50 | 785.50 | 752.22 | 761.50 | 666.50 | 1,063,257 |
| 2024-02-22 | 813.00 | 816.50 | 762.50 | 767.00 | 671.32 | 756,132 |
| 2024-02-21 | 806.00 | 820.50 | 796.49 | 796.50 | 697.14 | 436,359 |
| 2024-02-20 | 815.00 | 823.00 | 794.00 | 809.50 | 708.52 | 278,798 |
| 2024-02-19 | 814.00 | 819.50 | 800.00 | 815.00 | 713.33 | 129,713 |
| 2024-02-16 | 800.50 | 828.50 | 800.50 | 812.50 | 711.14 | 323,803 |
| 2024-02-15 | 817.00 | 829.50 | 789.50 | 819.50 | 717.27 | 387,337 |
| 2024-02-14 | 794.50 | 815.50 | 794.50 | 809.50 | 708.52 | 532,161 |
| 2024-02-13 | 833.00 | 837.50 | 803.50 | 810.00 | 708.95 | 1,378,138 |
| 2024-02-12 | 804.00 | 827.50 | 804.00 | 827.50 | 724.27 | 288,882 |
| 2024-02-09 | 805.00 | 816.00 | 796.00 | 810.00 | 708.95 | 1,381,741 |
| 2024-02-08 | 818.00 | 821.50 | 799.50 | 801.50 | 701.51 | 403,988 |
| 2024-02-07 | 787.00 | 804.50 | 781.50 | 804.50 | 704.14 | 422,894 |
| 2024-02-06 | 786.50 | 794.50 | 774.00 | 787.50 | 689.26 | 402,142 |
| 2024-02-05 | 810.00 | 814.50 | 783.50 | 785.50 | 687.51 | 311,019 |
| 2024-02-02 | 820.50 | 826.49 | 796.00 | 798.50 | 698.89 | 275,355 |
| 2024-02-01 | 830.50 | 832.50 | 801.00 | 810.00 | 708.95 | 448,807 |
| 2024-01-31 | 845.00 | 845.50 | 820.50 | 828.00 | 724.71 | 338,674 |
| 2024-01-30 | 833.00 | 837.50 | 821.99 | 822.00 | 719.46 | 177,667 |
| 2024-01-29 | 850.00 | 850.00 | 814.00 | 827.00 | 723.83 | 219,018 |
| 2024-01-26 | 812.00 | 832.00 | 805.50 | 827.50 | 724.27 | 182,351 |
| 2024-01-25 | 806.50 | 816.50 | 798.00 | 815.50 | 713.77 | 279,022 |
| 2024-01-24 | 796.00 | 816.50 | 791.50 | 807.00 | 706.33 | 468,762 |
| 2024-01-23 | 781.50 | 807.50 | 781.50 | 791.50 | 692.76 | 1,168,118 |
| 2024-01-22 | 784.00 | 802.50 | 766.00 | 798.00 | 698.45 | 646,886 |
| 2024-01-19 | 788.50 | 788.50 | 762.50 | 766.00 | 670.44 | 730,557 |
| 2024-01-18 | 762.50 | 787.00 | 762.50 | 764.00 | 668.69 | 606,663 |
| 2024-01-17 | 834.00 | 857.00 | 773.00 | 779.00 | 681.82 | 762,054 |
| 2024-01-16 | 838.00 | 867.50 | 832.00 | 850.00 | 743.96 | 386,684 |
| 2024-01-15 | 864.50 | 869.00 | 851.50 | 858.00 | 750.97 | 257,320 |
| 2024-01-12 | 858.00 | 870.00 | 853.50 | 858.00 | 750.97 | 276,306 |
| 2024-01-11 | 872.00 | 872.00 | 834.00 | 843.00 | 737.84 | 456,488 |
| 2024-01-10 | 846.00 | 864.00 | 836.00 | 848.00 | 742.21 | 249,314 |
| 2024-01-09 | 870.00 | 870.00 | 845.00 | 852.50 | 746.15 | 305,332 |
| 2024-01-08 | 862.00 | 862.00 | 831.00 | 859.00 | 751.84 | 313,683 |
| 2024-01-05 | 845.00 | 854.91 | 835.50 | 842.50 | 737.40 | 288,404 |
| 2024-01-04 | 869.00 | 869.50 | 846.00 | 853.00 | 746.59 | 316,426 |
| 2024-01-03 | 877.00 | 883.00 | 849.50 | 853.00 | 746.59 | 604,012 |
| 2024-01-02 | 885.00 | 889.00 | 867.00 | 873.00 | 764.09 | 286,501 |
| 2023-12-29 | 893.50 | 907.50 | 883.50 | 884.00 | 773.72 | 186,769 |
| 2023-12-28 | 906.00 | 906.00 | 884.00 | 893.00 | 781.60 | 342,419 |
| 2023-12-27 | 875.00 | 897.50 | 875.00 | 896.50 | 784.66 | 528,975 |
| 2023-12-22 | 887.00 | 889.50 | 850.00 | 885.50 | 775.04 | 136,453 |
| 2023-12-21 | 871.00 | 886.50 | 865.50 | 880.00 | 770.22 | 302,516 |
| 2023-12-20 | 866.50 | 891.50 | 861.50 | 883.00 | 772.85 | 679,323 |
| 2023-12-19 | 873.00 | 873.00 | 846.96 | 856.00 | 749.22 | 601,634 |
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.