Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 623.00 | 624.00 | 610.00 | 615.50 | 615.50 | 299,820 |
| 2026-07-29 | 628.00 | 628.00 | 608.00 | 618.00 | 618.00 | 2,042,602 |
| 2026-07-28 | 623.50 | 627.00 | 617.00 | 621.00 | 621.00 | 335,113 |
| 2026-07-27 | 607.00 | 626.00 | 607.00 | 622.00 | 622.00 | 294,917 |
| 2026-07-24 | 613.50 | 627.00 | 605.00 | 615.50 | 615.50 | 817,769 |
| 2026-07-23 | 613.50 | 629.00 | 606.00 | 612.50 | 612.50 | 1,205,017 |
| 2026-07-22 | 601.00 | 611.50 | 601.00 | 607.50 | 607.50 | 584,643 |
| 2026-07-21 | 603.00 | 608.50 | 600.50 | 607.00 | 607.00 | 297,247 |
| 2026-07-20 | 622.00 | 629.50 | 597.00 | 606.50 | 606.50 | 480,274 |
| 2026-07-17 | 603.50 | 616.50 | 603.00 | 603.00 | 603.00 | 422,213 |
| 2026-07-16 | 611.50 | 611.50 | 594.50 | 611.50 | 611.50 | 644,514 |
| 2026-07-15 | 591.50 | 600.00 | 587.50 | 597.00 | 597.00 | 348,377 |
| 2026-07-14 | 595.50 | 600.00 | 586.00 | 592.50 | 592.50 | 265,989 |
| 2026-07-13 | 592.50 | 607.00 | 592.50 | 601.00 | 601.00 | 431,566 |
| 2026-07-10 | 609.50 | 609.50 | 593.50 | 600.00 | 600.00 | 290,967 |
| 2026-07-09 | 587.00 | 597.00 | 585.50 | 595.50 | 595.50 | 767,570 |
| 2026-07-08 | 611.50 | 611.50 | 580.00 | 587.00 | 587.00 | 2,809,684 |
| 2026-07-07 | 614.00 | 614.00 | 599.00 | 606.50 | 606.50 | 438,106 |
| 2026-07-06 | 600.00 | 610.50 | 597.50 | 603.00 | 603.00 | 427,596 |
| 2026-07-03 | 629.00 | 629.00 | 600.43 | 608.00 | 608.00 | 230,894 |
| 2026-07-02 | 596.50 | 616.50 | 593.50 | 614.00 | 614.00 | 542,171 |
| 2026-07-01 | 618.00 | 618.00 | 601.50 | 612.00 | 601.80 | 571,048 |
| 2026-06-30 | 636.50 | 636.50 | 612.00 | 613.00 | 602.78 | 803,325 |
| 2026-06-29 | 621.50 | 625.00 | 613.50 | 613.50 | 603.28 | 509,348 |
| 2026-06-26 | 625.50 | 629.00 | 613.50 | 620.50 | 610.16 | 234,883 |
| 2026-06-25 | 624.00 | 634.50 | 616.00 | 625.00 | 614.58 | 1,421,445 |
| 2026-06-24 | 592.50 | 620.50 | 585.50 | 615.00 | 604.75 | 714,876 |
| 2026-06-23 | 587.00 | 592.00 | 578.70 | 582.00 | 572.30 | 2,671,913 |
| 2026-06-22 | 598.50 | 598.50 | 580.37 | 592.50 | 582.63 | 923,232 |
| 2026-06-19 | 595.00 | 600.50 | 583.80 | 593.50 | 583.61 | 2,243,562 |
| 2026-06-18 | 605.00 | 614.50 | 588.79 | 597.00 | 587.05 | 768,492 |
| 2026-06-17 | 621.00 | 621.00 | 607.50 | 614.50 | 604.26 | 440,501 |
| 2026-06-16 | 602.00 | 612.00 | 596.00 | 612.00 | 601.80 | 891,616 |
| 2026-06-15 | 614.00 | 631.00 | 599.00 | 604.00 | 593.93 | 732,715 |
| 2026-06-12 | 596.00 | 621.50 | 596.00 | 614.00 | 603.77 | 702,960 |
| 2026-06-11 | 606.00 | 625.00 | 603.00 | 606.00 | 595.90 | 948,974 |
| 2026-06-10 | 610.00 | 636.00 | 610.00 | 632.00 | 621.47 | 484,487 |
| 2026-06-09 | 599.00 | 626.00 | 599.00 | 615.00 | 604.75 | 359,457 |
| 2026-06-08 | 598.50 | 619.00 | 598.50 | 611.00 | 600.82 | 1,812,695 |
| 2026-06-05 | 645.00 | 645.00 | 608.82 | 614.00 | 603.77 | 545,342 |
| 2026-06-04 | 610.00 | 631.50 | 610.00 | 630.50 | 619.99 | 189,485 |
| 2026-06-03 | 632.00 | 632.00 | 619.00 | 620.50 | 610.16 | 341,301 |
| 2026-06-02 | 642.50 | 642.50 | 623.50 | 624.50 | 614.09 | 414,791 |
| 2026-06-01 | 636.50 | 647.00 | 626.76 | 628.50 | 618.03 | 426,194 |
| 2026-05-29 | 660.50 | 660.50 | 640.00 | 642.00 | 631.30 | 1,781,107 |
| 2026-05-28 | 643.00 | 656.50 | 639.50 | 647.50 | 636.71 | 1,327,649 |
| 2026-05-27 | 642.00 | 655.50 | 642.00 | 645.50 | 634.74 | 428,923 |
| 2026-05-26 | 648.00 | 652.50 | 640.00 | 642.50 | 631.79 | 716,816 |
| 2026-05-22 | 645.50 | 650.00 | 637.00 | 639.50 | 628.84 | 315,518 |
| 2026-05-21 | 632.00 | 644.00 | 632.00 | 643.00 | 632.28 | 410,570 |
| 2026-05-20 | 618.50 | 637.00 | 615.00 | 637.00 | 626.38 | 703,931 |
| 2026-05-19 | 615.00 | 632.50 | 615.00 | 620.00 | 609.67 | 512,146 |
| 2026-05-18 | 620.00 | 631.50 | 617.00 | 624.50 | 614.09 | 439,039 |
| 2026-05-15 | 647.00 | 655.50 | 621.00 | 627.00 | 616.55 | 640,410 |
| 2026-05-14 | 643.50 | 667.50 | 643.50 | 655.50 | 644.58 | 290,825 |
| 2026-05-13 | 658.00 | 661.00 | 646.50 | 661.00 | 649.98 | 967,537 |
| 2026-05-12 | 669.00 | 669.00 | 648.00 | 654.00 | 643.10 | 690,052 |
| 2026-05-11 | 691.50 | 691.50 | 663.50 | 666.00 | 654.90 | 288,732 |
| 2026-05-08 | 664.00 | 678.00 | 661.50 | 672.00 | 660.80 | 308,809 |
| 2026-05-07 | 670.00 | 679.50 | 663.00 | 668.50 | 657.36 | 976,796 |
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.