Safestore Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	760.00	784.50	750.00	758.00	663.44	453,818
2023-09-22	774.00	780.00	771.50	771.50	675.26	312,586
2023-09-21	767.00	795.50	767.00	782.50	684.88	464,777
2023-09-20	761.50	803.00	761.50	785.00	687.07	615,454
2023-09-19	784.50	784.50	762.00	767.00	671.32	342,256
2023-09-18	788.00	798.50	765.00	770.00	673.94	241,638
2023-09-15	836.50	836.50	793.00	794.00	694.95	809,430
2023-09-14	791.50	831.99	789.00	825.50	722.52	387,799
2023-09-13	778.00	799.00	771.00	796.00	696.70	274,130
2023-09-12	802.00	809.50	787.30	794.00	694.95	325,658
2023-09-11	814.00	816.00	798.00	805.00	704.58	128,205
2023-09-08	800.00	813.00	793.00	805.50	705.02	247,308
2023-09-07	825.00	851.50	790.00	804.00	703.70	800,732
2023-09-06	851.50	871.50	846.50	861.50	754.03	135,375
2023-09-05	846.00	865.00	845.00	855.00	748.34	115,388
2023-09-04	876.50	876.50	852.00	852.00	745.71	97,950
2023-09-01	885.00	885.00	853.50	857.50	750.53	183,807
2023-08-31	854.00	873.50	853.00	864.50	756.65	661,629
2023-08-30	852.50	874.00	844.50	864.50	756.65	130,953
2023-08-29	823.50	866.50	823.00	857.50	750.53	218,975
2023-08-25	831.00	850.00	828.00	838.00	733.46	175,919
2023-08-24	837.50	853.38	836.50	840.00	735.21	410,716
2023-08-23	834.00	839.50	818.00	835.50	731.27	226,571
2023-08-22	798.50	819.50	797.50	819.50	717.27	257,766
2023-08-21	832.00	832.00	800.00	804.00	703.70	341,129
2023-08-18	857.50	857.50	807.00	816.50	714.64	238,076
2023-08-17	861.50	861.50	830.92	834.50	730.40	304,180
2023-08-16	862.50	862.50	839.00	848.00	742.21	199,019
2023-08-15	844.00	845.00	823.00	840.00	735.21	972,562
2023-08-14	848.50	858.50	844.00	844.00	738.71	235,961
2023-08-11	895.00	895.00	858.00	859.50	752.28	316,381
2023-08-10	873.50	888.00	851.50	878.50	768.91	193,312
2023-08-09	840.50	867.50	840.50	861.00	753.59	314,032
2023-08-08	884.50	884.50	857.00	859.50	752.28	185,243
2023-08-07	862.50	887.00	859.50	865.00	757.09	235,415
2023-08-04	872.00	886.50	862.00	870.00	761.47	92,827
2023-08-03	867.50	879.00	858.50	873.50	764.53	140,344
2023-08-02	875.00	881.50	858.00	869.50	761.03	215,656
2023-08-01	909.00	909.00	874.50	879.50	769.78	156,594
2023-07-31	875.00	892.00	871.00	886.00	775.47	241,117
2023-07-28	866.00	885.00	866.00	880.00	770.22	186,958
2023-07-27	916.00	916.00	887.50	892.50	781.16	242,228
2023-07-26	885.00	919.50	878.50	894.50	782.91	184,929
2023-07-25	904.50	912.50	886.50	896.50	784.66	259,471
2023-07-24	925.00	925.00	901.00	908.00	794.73	199,754
2023-07-21	884.00	907.50	878.50	904.00	791.23	304,815
2023-07-20	925.00	932.50	904.50	906.00	792.98	424,784
2023-07-19	874.00	914.00	871.00	907.50	794.29	375,047
2023-07-18	832.00	861.50	832.00	858.00	750.97	199,681
2023-07-17	897.50	897.50	851.00	851.00	744.84	151,758
2023-07-14	889.00	889.00	866.00	878.00	768.47	187,442
2023-07-13	870.50	872.00	859.00	865.50	757.53	241,548
2023-07-12	851.50	876.00	834.50	864.00	756.22	263,843
2023-07-11	827.00	837.50	827.00	837.50	733.02	204,837
2023-07-10	810.50	839.50	789.50	830.00	726.46	523,953
2023-07-07	842.50	847.00	829.00	836.00	731.71	271,695
2023-07-06	872.50	872.50	835.00	836.50	732.15	642,350
2023-07-05	856.00	881.50	856.00	881.50	762.87	401,192
2023-07-04	869.50	878.50	844.50	876.50	758.54	429,022
2023-07-03	872.00	872.00	844.50	855.00	739.94	176,417

← NewerPage 14 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.