Safestore Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,269 trading daysOlder →

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.