Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 948.00 | 953.50 | 936.00 | 950.00 | 822.15 | 508,470 |
| 2023-03-30 | 934.00 | 947.50 | 927.00 | 947.50 | 819.99 | 394,219 |
| 2023-03-29 | 898.00 | 916.50 | 890.50 | 915.50 | 792.29 | 235,179 |
| 2023-03-28 | 925.00 | 925.00 | 880.80 | 896.00 | 775.42 | 359,330 |
| 2023-03-27 | 912.00 | 918.00 | 897.00 | 908.50 | 786.24 | 185,348 |
| 2023-03-24 | 924.00 | 929.00 | 889.50 | 903.50 | 781.91 | 568,224 |
| 2023-03-23 | 939.50 | 939.50 | 908.50 | 923.50 | 799.22 | 191,696 |
| 2023-03-22 | 930.00 | 935.50 | 907.01 | 917.00 | 793.59 | 285,052 |
| 2023-03-21 | 948.00 | 979.50 | 937.50 | 937.50 | 811.33 | 438,798 |
| 2023-03-20 | 955.00 | 963.00 | 922.50 | 959.00 | 829.94 | 456,712 |
| 2023-03-17 | 972.50 | 1,000.00 | 938.50 | 944.50 | 817.39 | 1,399,322 |
| 2023-03-16 | 991.00 | 991.00 | 964.00 | 982.00 | 849.84 | 1,242,232 |
| 2023-03-15 | 932.50 | 968.50 | 929.00 | 965.50 | 835.56 | 459,124 |
| 2023-03-14 | 933.00 | 958.50 | 929.00 | 951.50 | 823.45 | 240,817 |
| 2023-03-13 | 954.50 | 954.50 | 911.00 | 928.50 | 803.54 | 301,967 |
| 2023-03-10 | 933.00 | 934.50 | 903.00 | 934.50 | 808.74 | 398,004 |
| 2023-03-09 | 960.00 | 960.00 | 933.50 | 943.50 | 816.53 | 300,096 |
| 2023-03-08 | 970.00 | 974.65 | 958.00 | 964.50 | 834.70 | 138,705 |
| 2023-03-07 | 1,012.00 | 1,012.00 | 975.50 | 977.00 | 845.52 | 177,250 |
| 2023-03-06 | 991.00 | 994.50 | 973.00 | 993.00 | 859.36 | 250,386 |
| 2023-03-03 | 993.00 | 993.00 | 977.00 | 978.50 | 846.82 | 481,755 |
| 2023-03-02 | 978.50 | 991.50 | 957.50 | 987.00 | 854.17 | 361,576 |
| 2023-03-01 | 1,016.00 | 1,017.80 | 989.00 | 992.50 | 841.28 | 301,826 |
| 2023-02-28 | 1,005.00 | 1,014.00 | 999.50 | 1,013.00 | 858.65 | 506,401 |
| 2023-02-27 | 1,001.00 | 1,015.00 | 993.00 | 1,010.00 | 856.11 | 1,922,395 |
| 2023-02-24 | 1,027.00 | 1,028.00 | 986.50 | 993.00 | 841.70 | 202,193 |
| 2023-02-23 | 1,010.00 | 1,034.00 | 995.00 | 1,013.00 | 858.65 | 223,499 |
| 2023-02-22 | 1,020.00 | 1,021.20 | 1,000.00 | 1,002.00 | 849.33 | 349,719 |
| 2023-02-21 | 1,042.00 | 1,072.00 | 1,014.30 | 1,025.00 | 868.82 | 219,225 |
| 2023-02-20 | 1,088.00 | 1,088.00 | 1,053.00 | 1,060.00 | 898.49 | 168,115 |
| 2023-02-17 | 1,055.00 | 1,075.00 | 1,041.00 | 1,061.00 | 899.34 | 205,367 |
| 2023-02-16 | 1,063.00 | 1,082.00 | 1,048.00 | 1,062.00 | 900.19 | 254,117 |
| 2023-02-15 | 1,040.00 | 1,068.00 | 1,040.00 | 1,053.00 | 892.56 | 219,161 |
| 2023-02-14 | 1,058.00 | 1,068.00 | 1,047.00 | 1,052.00 | 891.71 | 243,516 |
| 2023-02-13 | 1,020.00 | 1,053.00 | 1,020.00 | 1,052.00 | 891.71 | 105,912 |
| 2023-02-10 | 1,048.00 | 1,053.00 | 1,030.00 | 1,035.00 | 877.30 | 159,480 |
| 2023-02-09 | 1,059.00 | 1,068.00 | 1,048.00 | 1,048.00 | 888.32 | 232,740 |
| 2023-02-08 | 1,030.00 | 1,069.00 | 1,030.00 | 1,053.00 | 892.56 | 124,531 |
| 2023-02-07 | 1,057.00 | 1,063.00 | 1,035.00 | 1,044.00 | 884.93 | 256,643 |
| 2023-02-06 | 1,086.00 | 1,086.00 | 1,034.00 | 1,060.00 | 898.49 | 152,652 |
| 2023-02-03 | 1,093.00 | 1,093.00 | 1,048.00 | 1,066.00 | 903.58 | 357,411 |
| 2023-02-02 | 1,009.00 | 1,075.00 | 1,006.00 | 1,074.00 | 910.36 | 384,457 |
| 2023-02-01 | 995.00 | 1,020.00 | 995.00 | 1,004.00 | 851.02 | 324,824 |
| 2023-01-31 | 1,018.00 | 1,025.00 | 1,005.00 | 1,006.00 | 852.72 | 502,944 |
| 2023-01-30 | 994.00 | 1,026.00 | 991.00 | 1,025.00 | 868.82 | 249,307 |
| 2023-01-27 | 1,011.00 | 1,018.00 | 996.00 | 1,013.00 | 858.65 | 227,972 |
| 2023-01-26 | 1,011.00 | 1,020.00 | 998.00 | 1,004.00 | 851.02 | 457,566 |
| 2023-01-25 | 964.50 | 1,002.00 | 964.50 | 997.00 | 845.09 | 181,650 |
| 2023-01-24 | 975.00 | 1,008.00 | 975.00 | 980.50 | 831.10 | 313,244 |
| 2023-01-23 | 978.50 | 1,005.88 | 975.00 | 993.00 | 841.70 | 279,603 |
| 2023-01-20 | 985.50 | 1,006.00 | 984.50 | 1,004.00 | 851.02 | 344,811 |
| 2023-01-19 | 1,012.00 | 1,025.00 | 989.00 | 994.00 | 842.55 | 277,550 |
| 2023-01-18 | 1,032.00 | 1,038.00 | 1,006.00 | 1,006.00 | 852.72 | 460,570 |
| 2023-01-17 | 1,008.00 | 1,018.00 | 995.00 | 1,003.00 | 850.18 | 655,541 |
| 2023-01-16 | 1,000.00 | 1,007.00 | 978.00 | 1,000.00 | 847.63 | 291,288 |
| 2023-01-13 | 977.00 | 986.50 | 950.00 | 982.00 | 832.38 | 237,401 |
| 2023-01-12 | 980.00 | 980.50 | 953.00 | 977.50 | 828.56 | 385,086 |
| 2023-01-11 | 970.00 | 970.00 | 935.50 | 957.50 | 811.61 | 560,422 |
| 2023-01-10 | 968.00 | 973.00 | 941.50 | 941.50 | 798.05 | 236,671 |
| 2023-01-09 | 989.00 | 989.00 | 952.00 | 966.50 | 819.24 | 175,047 |
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.