Safestore Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	850.00	867.50	840.50	849.00	734.74	225,079
2023-06-29	849.50	852.00	833.00	840.50	727.39	238,653
2023-06-28	833.50	863.00	825.50	850.00	735.61	706,187
2023-06-27	838.00	842.50	829.50	831.50	719.60	297,819
2023-06-26	825.50	832.50	806.50	831.50	719.60	203,744
2023-06-23	844.00	851.00	821.67	825.50	714.41	205,405
2023-06-22	850.00	864.00	841.00	850.00	735.61	339,864
2023-06-21	872.00	880.00	827.50	860.00	744.26	696,030
2023-06-20	898.50	901.00	884.70	888.50	768.93	192,826
2023-06-19	903.00	930.50	889.00	896.50	775.85	141,630
2023-06-16	901.50	934.00	891.50	923.00	798.78	1,104,879
2023-06-15	921.00	921.00	888.00	899.50	778.45	496,427
2023-06-14	955.50	962.00	900.00	913.50	790.56	599,010
2023-06-13	935.00	947.55	930.50	931.50	806.14	608,534
2023-06-12	961.50	973.00	945.00	945.00	817.82	220,286
2023-06-09	957.00	958.00	939.00	958.00	829.07	126,399
2023-06-08	984.50	984.50	952.00	959.00	829.94	156,682
2023-06-07	987.50	988.50	963.00	968.50	838.16	204,381
2023-06-06	962.50	988.00	962.50	985.00	852.44	190,540
2023-06-05	1,000.00	1,001.35	977.00	977.00	845.52	253,765
2023-06-02	951.00	984.50	949.69	979.00	847.25	589,372
2023-06-01	960.50	960.50	929.50	946.50	819.12	250,508
2023-05-31	922.50	945.00	916.00	934.50	808.74	581,780
2023-05-30	934.00	936.00	905.61	927.50	802.68	278,666
2023-05-26	940.00	940.00	913.25	923.50	799.22	184,888
2023-05-25	965.00	966.00	918.50	924.50	800.08	315,610
2023-05-24	940.00	956.00	936.00	946.50	819.12	265,070
2023-05-23	964.00	971.00	946.00	962.00	832.54	411,255
2023-05-22	970.00	971.50	940.00	947.00	819.55	267,670
2023-05-19	939.00	948.50	932.00	948.50	820.85	221,256
2023-05-18	975.00	975.00	934.50	940.00	813.50	147,113
2023-05-17	940.00	960.50	940.00	954.00	825.61	150,603
2023-05-16	962.50	977.50	947.00	962.50	832.97	219,802
2023-05-15	949.50	956.00	927.50	951.50	823.45	471,608
2023-05-12	950.00	950.00	926.50	930.00	804.84	189,872
2023-05-11	962.50	963.00	937.50	947.00	819.55	94,754
2023-05-10	959.00	959.00	930.00	944.00	816.96	172,612
2023-05-09	980.00	980.50	930.50	938.00	811.77	430,783
2023-05-05	955.00	985.00	955.00	981.50	849.41	229,071
2023-05-04	980.50	982.00	961.50	971.00	840.32	173,183
2023-05-03	1,000.00	1,000.00	969.50	975.00	843.79	415,583
2023-05-02	998.00	998.00	973.50	978.00	846.38	192,590
2023-04-28	990.00	995.00	969.50	990.50	857.20	355,042
2023-04-27	959.00	974.50	955.15	970.50	839.89	286,729
2023-04-26	929.50	966.00	929.00	958.00	829.07	277,567
2023-04-25	953.50	953.50	934.00	938.00	811.77	216,627
2023-04-24	954.00	977.00	950.00	952.00	823.88	806,669
2023-04-21	955.50	981.00	955.50	974.00	842.92	214,004
2023-04-20	980.00	995.50	974.00	975.50	844.22	299,736
2023-04-19	985.50	985.50	959.00	976.50	845.08	251,402
2023-04-18	1,029.00	1,029.00	990.50	999.00	864.56	314,179
2023-04-17	1,014.00	1,016.00	999.00	1,005.00	869.75	186,349
2023-04-14	1,011.00	1,027.00	996.00	1,012.00	875.81	372,467
2023-04-13	995.00	1,006.00	991.50	1,001.00	866.29	297,646
2023-04-12	1,000.00	1,011.00	985.50	998.50	864.12	433,855
2023-04-11	981.50	998.00	973.51	992.00	858.50	580,667
2023-04-06	925.50	973.00	925.50	967.50	837.30	274,530
2023-04-05	939.00	949.00	931.00	939.00	812.63	350,676
2023-04-04	957.00	959.50	945.00	947.50	819.99	315,276
2023-04-03	944.50	957.50	937.50	949.50	821.72	358,682

← NewerPage 15 of 22 · 1,262 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.