Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 815.50 | 829.00 | 804.45 | 813.00 | 689.13 | 298,071 |
| 2022-10-10 | 841.50 | 852.00 | 820.00 | 822.50 | 697.18 | 235,368 |
| 2022-10-07 | 875.50 | 875.50 | 843.00 | 847.50 | 718.37 | 433,454 |
| 2022-10-06 | 859.50 | 866.50 | 842.00 | 859.00 | 728.12 | 385,830 |
| 2022-10-05 | 881.50 | 881.50 | 836.50 | 849.50 | 720.06 | 671,672 |
| 2022-10-04 | 828.00 | 868.50 | 828.00 | 868.50 | 736.17 | 607,512 |
| 2022-10-03 | 836.00 | 849.50 | 823.00 | 845.00 | 716.25 | 637,644 |
| 2022-09-30 | 806.00 | 844.00 | 786.00 | 839.50 | 711.59 | 664,400 |
| 2022-09-29 | 800.00 | 822.00 | 777.50 | 794.00 | 673.02 | 451,537 |
| 2022-09-28 | 801.50 | 820.50 | 744.50 | 820.50 | 695.48 | 1,171,269 |
| 2022-09-27 | 866.50 | 866.50 | 807.50 | 807.50 | 684.46 | 474,171 |
| 2022-09-26 | 872.50 | 878.00 | 839.50 | 851.00 | 721.34 | 593,090 |
| 2022-09-23 | 899.00 | 901.50 | 863.50 | 883.00 | 748.46 | 449,710 |
| 2022-09-22 | 917.50 | 922.00 | 889.25 | 893.50 | 757.36 | 343,052 |
| 2022-09-21 | 911.00 | 935.00 | 911.00 | 927.50 | 786.18 | 357,715 |
| 2022-09-20 | 972.50 | 984.50 | 900.00 | 919.50 | 779.40 | 374,544 |
| 2022-09-16 | 975.50 | 995.00 | 946.00 | 985.00 | 834.92 | 1,021,972 |
| 2022-09-15 | 965.00 | 980.00 | 962.50 | 968.50 | 820.93 | 347,718 |
| 2022-09-14 | 987.00 | 1,001.00 | 974.50 | 978.50 | 829.41 | 432,338 |
| 2022-09-13 | 1,038.00 | 1,038.00 | 981.50 | 982.00 | 832.38 | 539,478 |
| 2022-09-12 | 1,052.00 | 1,052.00 | 1,013.00 | 1,025.00 | 868.82 | 466,415 |
| 2022-09-09 | 1,017.00 | 1,030.80 | 1,015.00 | 1,028.00 | 871.37 | 181,252 |
| 2022-09-08 | 1,034.00 | 1,043.00 | 1,003.00 | 1,018.00 | 862.89 | 384,704 |
| 2022-09-07 | 1,024.00 | 1,041.00 | 1,020.00 | 1,031.00 | 873.91 | 185,534 |
| 2022-09-06 | 1,029.00 | 1,046.00 | 1,029.00 | 1,033.00 | 875.61 | 194,438 |
| 2022-09-05 | 1,065.00 | 1,073.00 | 1,033.00 | 1,035.00 | 877.30 | 290,535 |
| 2022-09-02 | 1,055.00 | 1,083.00 | 1,043.00 | 1,074.00 | 910.36 | 277,827 |
| 2022-09-01 | 1,100.00 | 1,100.00 | 1,048.50 | 1,056.00 | 895.10 | 250,172 |
| 2022-08-31 | 1,108.00 | 1,116.00 | 1,093.00 | 1,104.00 | 935.79 | 1,564,784 |
| 2022-08-30 | 1,105.00 | 1,129.00 | 1,096.00 | 1,106.00 | 937.48 | 299,038 |
| 2022-08-26 | 1,111.00 | 1,124.00 | 1,104.00 | 1,109.00 | 940.03 | 251,826 |
| 2022-08-25 | 1,106.00 | 1,122.00 | 1,096.00 | 1,106.00 | 937.48 | 153,594 |
| 2022-08-24 | 1,073.00 | 1,098.00 | 1,067.00 | 1,098.00 | 930.70 | 268,742 |
| 2022-08-23 | 1,115.00 | 1,125.00 | 1,077.00 | 1,080.00 | 915.44 | 252,948 |
| 2022-08-22 | 1,115.00 | 1,146.00 | 1,113.00 | 1,115.00 | 945.11 | 181,638 |
| 2022-08-19 | 1,173.00 | 1,173.00 | 1,133.00 | 1,138.00 | 964.61 | 123,061 |
| 2022-08-18 | 1,135.00 | 1,171.00 | 1,135.00 | 1,168.00 | 990.04 | 165,640 |
| 2022-08-17 | 1,152.00 | 1,161.00 | 1,146.00 | 1,152.00 | 976.47 | 161,315 |
| 2022-08-16 | 1,180.00 | 1,180.00 | 1,140.00 | 1,154.00 | 978.17 | 208,562 |
| 2022-08-15 | 1,161.00 | 1,183.00 | 1,156.00 | 1,177.00 | 997.66 | 191,677 |
| 2022-08-12 | 1,137.00 | 1,169.00 | 1,132.00 | 1,169.00 | 990.88 | 296,152 |
| 2022-08-11 | 1,151.00 | 1,169.00 | 1,141.00 | 1,146.00 | 971.39 | 208,128 |
| 2022-08-10 | 1,130.00 | 1,154.00 | 1,099.00 | 1,148.00 | 973.08 | 232,211 |
| 2022-08-09 | 1,108.00 | 1,115.00 | 1,083.00 | 1,096.00 | 929.01 | 198,028 |
| 2022-08-08 | 1,101.00 | 1,117.50 | 1,088.00 | 1,112.00 | 942.57 | 362,974 |
| 2022-08-05 | 1,114.00 | 1,135.00 | 1,084.00 | 1,084.00 | 918.83 | 154,240 |
| 2022-08-04 | 1,116.00 | 1,137.00 | 1,113.00 | 1,123.00 | 951.89 | 205,074 |
| 2022-08-03 | 1,105.00 | 1,126.00 | 1,098.00 | 1,120.00 | 949.35 | 565,710 |
| 2022-08-02 | 1,100.00 | 1,127.00 | 1,100.00 | 1,110.00 | 940.87 | 199,909 |
| 2022-08-01 | 1,120.00 | 1,138.00 | 1,113.00 | 1,116.00 | 945.96 | 162,920 |
| 2022-07-29 | 1,146.00 | 1,148.00 | 1,122.99 | 1,140.00 | 966.30 | 299,109 |
| 2022-07-28 | 1,096.00 | 1,124.00 | 1,087.00 | 1,123.00 | 951.89 | 181,222 |
| 2022-07-27 | 1,126.00 | 1,130.00 | 1,088.00 | 1,088.00 | 922.23 | 416,598 |
| 2022-07-26 | 1,122.00 | 1,129.00 | 1,114.00 | 1,118.00 | 947.65 | 202,722 |
| 2022-07-25 | 1,160.00 | 1,160.00 | 1,116.00 | 1,120.00 | 949.35 | 164,081 |
| 2022-07-22 | 1,104.00 | 1,145.00 | 1,104.00 | 1,143.00 | 968.85 | 209,716 |
| 2022-07-21 | 1,080.00 | 1,117.00 | 1,080.00 | 1,111.00 | 941.72 | 230,707 |
| 2022-07-20 | 1,098.00 | 1,120.00 | 1,094.00 | 1,102.00 | 934.09 | 163,324 |
| 2022-07-19 | 1,060.00 | 1,100.00 | 1,060.00 | 1,091.00 | 924.77 | 1,275,201 |
| 2022-07-18 | 1,095.00 | 1,095.00 | 1,072.00 | 1,082.00 | 917.14 | 1,245,867 |
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.