Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 990.00 | 990.00 | 945.50 | 964.50 | 817.54 | 170,508 |
| 2023-01-05 | 982.00 | 990.50 | 964.00 | 966.00 | 818.81 | 201,026 |
| 2023-01-04 | 970.00 | 994.00 | 966.00 | 987.00 | 836.61 | 466,320 |
| 2023-01-03 | 946.50 | 980.00 | 937.01 | 967.00 | 819.66 | 482,428 |
| 2022-12-30 | 965.00 | 965.00 | 940.50 | 945.00 | 801.01 | 169,583 |
| 2022-12-29 | 921.00 | 950.00 | 921.00 | 950.00 | 805.25 | 114,781 |
| 2022-12-28 | 938.50 | 946.00 | 930.50 | 935.00 | 792.54 | 228,868 |
| 2022-12-23 | 923.00 | 939.50 | 918.00 | 939.50 | 796.35 | 66,265 |
| 2022-12-22 | 932.00 | 937.76 | 917.00 | 926.50 | 785.33 | 243,549 |
| 2022-12-21 | 910.00 | 940.50 | 908.00 | 939.00 | 795.93 | 317,980 |
| 2022-12-20 | 915.00 | 927.00 | 909.50 | 913.00 | 773.89 | 558,122 |
| 2022-12-19 | 926.50 | 940.00 | 906.00 | 938.00 | 795.08 | 345,760 |
| 2022-12-16 | 956.50 | 956.50 | 904.00 | 918.00 | 778.13 | 846,936 |
| 2022-12-15 | 965.00 | 967.00 | 937.50 | 961.50 | 815.00 | 401,374 |
| 2022-12-14 | 960.50 | 960.50 | 937.50 | 948.50 | 803.98 | 299,211 |
| 2022-12-13 | 930.00 | 972.50 | 916.50 | 944.50 | 800.59 | 533,381 |
| 2022-12-12 | 939.50 | 944.50 | 914.50 | 928.00 | 786.60 | 382,275 |
| 2022-12-09 | 915.00 | 939.50 | 915.00 | 938.50 | 795.50 | 365,264 |
| 2022-12-08 | 939.00 | 945.00 | 909.00 | 927.00 | 785.76 | 380,851 |
| 2022-12-07 | 931.50 | 941.50 | 921.99 | 939.00 | 795.93 | 647,837 |
| 2022-12-06 | 950.00 | 954.50 | 931.50 | 931.50 | 789.57 | 266,084 |
| 2022-12-05 | 946.00 | 969.99 | 940.00 | 948.50 | 803.98 | 416,229 |
| 2022-12-02 | 944.50 | 960.50 | 914.50 | 950.00 | 805.25 | 3,011,048 |
| 2022-12-01 | 938.50 | 938.50 | 917.00 | 925.50 | 784.48 | 837,861 |
| 2022-11-30 | 914.00 | 923.50 | 907.00 | 907.00 | 768.80 | 767,246 |
| 2022-11-29 | 895.00 | 925.00 | 895.00 | 909.50 | 770.92 | 746,483 |
| 2022-11-28 | 936.50 | 936.50 | 898.50 | 911.50 | 772.62 | 377,693 |
| 2022-11-25 | 943.50 | 944.00 | 915.25 | 924.50 | 783.64 | 181,225 |
| 2022-11-24 | 940.50 | 960.00 | 927.26 | 937.50 | 794.66 | 830,466 |
| 2022-11-23 | 944.00 | 947.50 | 907.00 | 924.00 | 783.21 | 1,052,677 |
| 2022-11-22 | 946.50 | 958.00 | 935.00 | 937.50 | 794.66 | 200,405 |
| 2022-11-21 | 961.50 | 961.50 | 936.00 | 956.00 | 810.34 | 383,882 |
| 2022-11-18 | 959.50 | 959.50 | 932.00 | 945.00 | 801.01 | 1,030,885 |
| 2022-11-17 | 928.50 | 950.00 | 926.50 | 938.00 | 795.08 | 286,829 |
| 2022-11-16 | 952.50 | 958.00 | 920.00 | 936.50 | 793.81 | 322,028 |
| 2022-11-15 | 928.50 | 968.50 | 928.50 | 951.00 | 806.10 | 235,807 |
| 2022-11-14 | 963.50 | 964.50 | 934.50 | 950.00 | 805.25 | 309,743 |
| 2022-11-11 | 976.00 | 1,010.00 | 961.00 | 961.00 | 814.58 | 312,915 |
| 2022-11-10 | 897.00 | 969.00 | 885.00 | 961.50 | 815.00 | 260,616 |
| 2022-11-09 | 900.00 | 903.50 | 874.00 | 903.50 | 765.84 | 271,738 |
| 2022-11-08 | 897.00 | 901.00 | 879.50 | 896.00 | 759.48 | 293,383 |
| 2022-11-07 | 900.00 | 916.50 | 896.50 | 904.00 | 766.26 | 636,440 |
| 2022-11-04 | 871.50 | 911.00 | 871.50 | 901.50 | 764.14 | 298,652 |
| 2022-11-03 | 905.00 | 908.50 | 874.50 | 884.50 | 749.73 | 497,041 |
| 2022-11-02 | 921.50 | 937.00 | 912.00 | 919.50 | 779.40 | 499,371 |
| 2022-11-01 | 923.50 | 945.00 | 914.01 | 929.50 | 787.88 | 530,887 |
| 2022-10-31 | 917.00 | 920.50 | 901.00 | 903.50 | 765.84 | 554,681 |
| 2022-10-28 | 933.00 | 940.50 | 915.00 | 918.50 | 778.55 | 247,228 |
| 2022-10-27 | 906.00 | 945.50 | 906.00 | 936.50 | 793.81 | 1,041,911 |
| 2022-10-26 | 890.00 | 918.50 | 890.00 | 915.50 | 776.01 | 656,603 |
| 2022-10-25 | 880.00 | 907.50 | 835.50 | 904.50 | 766.68 | 364,161 |
| 2022-10-24 | 853.50 | 867.50 | 833.50 | 853.50 | 723.46 | 280,276 |
| 2022-10-21 | 833.50 | 857.00 | 829.50 | 842.00 | 713.71 | 495,707 |
| 2022-10-20 | 819.00 | 852.50 | 819.00 | 848.50 | 719.22 | 329,070 |
| 2022-10-19 | 847.50 | 865.00 | 817.00 | 826.00 | 700.15 | 466,150 |
| 2022-10-18 | 866.00 | 874.50 | 857.50 | 865.00 | 733.20 | 381,760 |
| 2022-10-17 | 820.00 | 868.50 | 820.00 | 859.50 | 728.54 | 308,066 |
| 2022-10-14 | 822.50 | 835.50 | 803.00 | 830.00 | 703.54 | 875,432 |
| 2022-10-13 | 784.00 | 830.50 | 773.50 | 799.00 | 677.26 | 415,369 |
| 2022-10-12 | 792.00 | 812.00 | 791.00 | 795.00 | 673.87 | 315,214 |
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.