Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,060.00 | 1,082.00 | 1,060.00 | 1,080.00 | 915.44 | 141,299 |
| 2022-07-14 | 1,071.00 | 1,085.00 | 1,045.00 | 1,062.00 | 900.19 | 218,360 |
| 2022-07-13 | 1,080.00 | 1,084.00 | 1,048.00 | 1,075.00 | 911.21 | 334,584 |
| 2022-07-12 | 1,055.00 | 1,069.00 | 1,042.00 | 1,058.00 | 896.80 | 345,234 |
| 2022-07-11 | 1,045.00 | 1,067.00 | 1,045.00 | 1,055.00 | 894.25 | 544,340 |
| 2022-07-08 | 1,071.00 | 1,077.00 | 1,056.00 | 1,068.00 | 905.27 | 435,824 |
| 2022-07-07 | 1,079.00 | 1,089.00 | 1,065.00 | 1,072.00 | 908.66 | 435,733 |
| 2022-07-06 | 1,066.00 | 1,087.04 | 1,059.00 | 1,072.00 | 900.70 | 535,247 |
| 2022-07-05 | 1,057.00 | 1,064.00 | 1,034.00 | 1,043.00 | 876.33 | 264,992 |
| 2022-07-04 | 1,039.00 | 1,047.00 | 1,022.00 | 1,036.00 | 870.45 | 760,684 |
| 2022-07-01 | 1,051.00 | 1,059.00 | 1,009.00 | 1,029.00 | 864.57 | 320,473 |
| 2022-06-30 | 1,066.00 | 1,074.00 | 1,040.00 | 1,061.00 | 891.45 | 527,520 |
| 2022-06-29 | 1,098.00 | 1,098.00 | 1,056.00 | 1,076.00 | 904.06 | 406,801 |
| 2022-06-28 | 1,085.00 | 1,106.00 | 1,068.00 | 1,102.00 | 925.90 | 500,945 |
| 2022-06-27 | 1,089.00 | 1,090.00 | 1,076.00 | 1,087.00 | 913.30 | 1,387,350 |
| 2022-06-24 | 1,051.00 | 1,084.00 | 1,044.00 | 1,084.00 | 910.78 | 1,279,800 |
| 2022-06-23 | 1,062.00 | 1,063.00 | 1,042.00 | 1,048.00 | 880.53 | 356,806 |
| 2022-06-22 | 1,075.00 | 1,075.00 | 1,034.00 | 1,062.00 | 892.29 | 323,499 |
| 2022-06-21 | 1,051.00 | 1,087.00 | 1,037.00 | 1,051.00 | 883.05 | 277,355 |
| 2022-06-20 | 1,052.00 | 1,068.00 | 1,042.00 | 1,042.00 | 875.49 | 238,158 |
| 2022-06-17 | 1,043.00 | 1,063.00 | 1,030.00 | 1,050.00 | 882.21 | 934,086 |
| 2022-06-16 | 1,045.00 | 1,055.00 | 1,018.00 | 1,035.00 | 869.61 | 781,707 |
| 2022-06-15 | 1,027.00 | 1,049.00 | 1,025.00 | 1,045.00 | 878.01 | 424,776 |
| 2022-06-14 | 1,008.00 | 1,034.00 | 1,001.00 | 1,015.00 | 852.80 | 471,907 |
| 2022-06-13 | 1,039.00 | 1,043.00 | 1,004.00 | 1,016.00 | 853.64 | 313,064 |
| 2022-06-10 | 1,054.00 | 1,066.00 | 1,036.00 | 1,042.00 | 875.49 | 323,843 |
| 2022-06-09 | 1,076.00 | 1,085.00 | 1,063.00 | 1,063.00 | 893.13 | 338,182 |
| 2022-06-08 | 1,110.00 | 1,110.00 | 1,073.00 | 1,081.00 | 908.26 | 232,583 |
| 2022-06-07 | 1,116.00 | 1,117.00 | 1,090.00 | 1,104.00 | 927.58 | 689,901 |
| 2022-06-06 | 1,129.00 | 1,132.00 | 1,088.00 | 1,115.00 | 936.82 | 471,525 |
| 2022-06-01 | 1,151.00 | 1,151.00 | 1,109.00 | 1,118.00 | 939.34 | 260,503 |
| 2022-05-31 | 1,164.00 | 1,164.00 | 1,125.00 | 1,138.00 | 956.15 | 918,370 |
| 2022-05-30 | 1,136.00 | 1,142.00 | 1,129.00 | 1,138.00 | 956.15 | 333,659 |
| 2022-05-27 | 1,132.00 | 1,132.00 | 1,116.00 | 1,124.00 | 944.39 | 182,854 |
| 2022-05-26 | 1,087.00 | 1,122.00 | 1,087.00 | 1,113.00 | 935.14 | 442,896 |
| 2022-05-25 | 1,111.00 | 1,125.00 | 1,104.00 | 1,104.00 | 927.58 | 299,142 |
| 2022-05-24 | 1,091.00 | 1,124.00 | 1,084.00 | 1,102.00 | 925.90 | 1,016,110 |
| 2022-05-23 | 1,099.00 | 1,100.00 | 1,078.00 | 1,099.00 | 923.38 | 236,146 |
| 2022-05-20 | 1,070.00 | 1,082.00 | 1,063.00 | 1,071.00 | 899.86 | 739,139 |
| 2022-05-19 | 1,060.00 | 1,067.00 | 1,033.00 | 1,062.00 | 892.29 | 378,683 |
| 2022-05-18 | 1,077.00 | 1,088.00 | 1,063.00 | 1,064.00 | 893.97 | 222,315 |
| 2022-05-17 | 1,077.00 | 1,090.00 | 1,072.00 | 1,076.00 | 904.06 | 1,107,860 |
| 2022-05-16 | 1,084.00 | 1,093.91 | 1,069.00 | 1,072.00 | 900.70 | 438,924 |
| 2022-05-13 | 1,055.00 | 1,080.00 | 1,047.00 | 1,080.00 | 907.42 | 516,070 |
| 2022-05-12 | 1,028.00 | 1,044.00 | 1,024.00 | 1,035.00 | 869.61 | 392,481 |
| 2022-05-11 | 1,040.00 | 1,065.00 | 1,032.00 | 1,053.00 | 884.73 | 567,183 |
| 2022-05-10 | 1,080.00 | 1,080.00 | 1,050.00 | 1,051.00 | 883.05 | 340,934 |
| 2022-05-09 | 1,155.00 | 1,155.00 | 1,054.00 | 1,062.00 | 892.29 | 495,624 |
| 2022-05-06 | 1,158.00 | 1,184.00 | 1,120.00 | 1,132.00 | 951.11 | 361,499 |
| 2022-05-05 | 1,189.00 | 1,211.00 | 1,179.00 | 1,191.00 | 1,000.68 | 223,596 |
| 2022-05-04 | 1,225.00 | 1,225.00 | 1,173.00 | 1,181.00 | 992.28 | 609,529 |
| 2022-05-03 | 1,253.00 | 1,262.00 | 1,212.00 | 1,217.00 | 1,022.52 | 537,797 |
| 2022-04-29 | 1,262.00 | 1,294.00 | 1,260.00 | 1,260.00 | 1,058.65 | 625,300 |
| 2022-04-28 | 1,316.00 | 1,316.00 | 1,277.00 | 1,278.00 | 1,073.78 | 305,164 |
| 2022-04-27 | 1,297.00 | 1,305.00 | 1,282.00 | 1,295.00 | 1,088.06 | 314,758 |
| 2022-04-26 | 1,308.00 | 1,322.00 | 1,298.00 | 1,301.00 | 1,093.10 | 249,505 |
| 2022-04-25 | 1,279.00 | 1,310.00 | 1,279.00 | 1,302.00 | 1,093.94 | 211,610 |
| 2022-04-22 | 1,310.00 | 1,323.10 | 1,303.00 | 1,307.00 | 1,098.14 | 303,092 |
| 2022-04-21 | 1,322.00 | 1,348.00 | 1,321.00 | 1,324.00 | 1,112.43 | 257,549 |
| 2022-04-20 | 1,328.00 | 1,335.00 | 1,314.00 | 1,319.00 | 1,108.23 | 409,777 |
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.