Safestore Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	846.50	857.00	831.00	847.00	741.34	234,435
2023-12-15	865.50	882.00	850.00	853.00	746.59	1,224,907
2023-12-14	838.00	865.54	837.00	865.50	757.53	1,126,314
2023-12-13	765.00	792.00	760.50	788.50	690.14	438,222
2023-12-12	800.00	803.50	774.50	775.00	678.32	451,088
2023-12-11	793.50	800.54	784.50	800.50	700.64	410,533
2023-12-08	796.00	802.50	784.00	791.50	692.76	389,001
2023-12-07	805.50	817.00	785.50	797.00	697.58	448,796
2023-12-06	784.00	813.50	784.00	805.00	704.58	729,962
2023-12-05	783.50	810.50	783.50	798.00	698.45	610,901
2023-12-04	801.00	805.50	779.50	789.00	690.57	693,087
2023-12-01	773.00	789.50	766.00	788.50	690.14	288,820
2023-11-30	773.50	795.50	765.50	765.50	670.00	1,359,664
2023-11-29	744.00	782.50	744.00	782.50	684.88	261,713
2023-11-28	761.50	781.00	749.50	765.00	669.57	383,209
2023-11-27	756.00	785.00	756.00	776.50	679.63	121,838
2023-11-24	772.50	775.50	764.00	772.50	676.13	84,768
2023-11-23	786.50	786.50	761.00	770.00	673.94	215,596
2023-11-22	760.50	773.00	757.50	771.00	674.82	293,081
2023-11-21	792.50	792.50	754.50	754.50	660.38	233,764
2023-11-20	775.00	800.50	768.50	779.50	682.26	157,495
2023-11-17	784.00	789.50	774.00	780.00	682.70	332,250
2023-11-16	773.50	787.50	765.00	769.50	673.51	233,887
2023-11-15	790.00	816.00	773.50	776.50	679.63	407,377
2023-11-14	745.50	794.50	737.50	790.50	691.89	338,210
2023-11-13	730.00	747.50	730.00	738.50	646.37	1,061,335
2023-11-10	740.00	755.00	733.00	737.00	645.06	161,486
2023-11-09	758.50	769.00	737.00	756.00	661.69	176,825
2023-11-08	727.50	749.00	727.50	734.50	642.87	349,001
2023-11-07	720.00	748.50	719.50	740.00	647.69	252,863
2023-11-06	755.00	764.50	731.50	732.00	640.68	422,236
2023-11-03	734.00	757.50	720.50	755.00	660.81	270,314
2023-11-02	693.00	735.50	693.00	731.00	639.81	225,556
2023-11-01	675.50	689.50	668.50	689.50	603.49	288,265
2023-10-31	655.50	686.50	649.50	683.50	598.23	389,742
2023-10-30	681.00	686.00	664.50	668.50	585.11	247,506
2023-10-27	641.00	672.00	641.00	670.00	586.42	282,177
2023-10-26	643.50	660.50	641.99	656.50	574.60	298,777
2023-10-25	681.50	681.50	646.50	653.00	571.54	234,144
2023-10-24	652.00	683.00	652.00	669.00	585.54	205,208
2023-10-23	684.00	684.00	649.50	668.50	585.11	353,973
2023-10-20	674.00	680.00	666.50	671.00	587.29	329,156
2023-10-19	693.00	705.50	684.24	684.50	599.11	225,515
2023-10-18	736.50	736.50	696.50	700.00	612.68	270,590
2023-10-17	720.00	722.00	703.00	718.50	628.87	1,425,225
2023-10-16	720.00	722.00	698.00	705.50	617.49	310,624
2023-10-13	716.00	729.00	705.50	705.50	617.49	219,246
2023-10-12	740.00	747.00	719.00	720.50	630.62	180,419
2023-10-11	738.50	743.50	727.00	742.50	649.87	473,335
2023-10-10	731.50	739.49	713.50	725.00	634.56	590,513
2023-10-09	748.50	748.50	717.50	720.00	630.18	349,053
2023-10-06	744.00	749.50	714.50	732.50	641.12	248,572
2023-10-05	726.00	744.00	726.00	742.00	649.44	299,861
2023-10-04	710.00	735.50	701.50	722.50	632.37	475,647
2023-10-03	725.00	730.50	714.00	717.00	627.56	406,582
2023-10-02	756.00	756.00	723.50	728.00	637.18	1,058,297
2023-09-29	714.50	746.25	711.00	736.00	644.19	475,235
2023-09-28	728.00	735.95	711.00	715.00	625.80	450,582
2023-09-27	764.50	764.50	728.00	735.50	643.75	504,303
2023-09-26	742.00	766.50	742.00	759.50	664.75	360,176

← NewerPage 13 of 22 · 1,269 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.