Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,339.00 | 1,356.00 | 1,311.00 | 1,321.00 | 1,109.91 | 289,718 |
| 2022-04-14 | 1,318.00 | 1,346.00 | 1,318.00 | 1,344.00 | 1,129.23 | 275,073 |
| 2022-04-13 | 1,314.00 | 1,336.00 | 1,298.60 | 1,319.00 | 1,108.23 | 514,870 |
| 2022-04-12 | 1,360.00 | 1,385.00 | 1,299.00 | 1,310.00 | 1,100.66 | 543,012 |
| 2022-04-11 | 1,363.00 | 1,414.00 | 1,363.00 | 1,395.00 | 1,172.08 | 290,756 |
| 2022-04-08 | 1,399.00 | 1,423.00 | 1,382.00 | 1,389.00 | 1,167.04 | 627,932 |
| 2022-04-07 | 1,374.00 | 1,408.00 | 1,360.00 | 1,398.00 | 1,174.60 | 448,148 |
| 2022-04-06 | 1,355.00 | 1,375.00 | 1,351.00 | 1,372.00 | 1,152.76 | 478,507 |
| 2022-04-05 | 1,323.00 | 1,360.00 | 1,320.00 | 1,358.00 | 1,140.99 | 494,299 |
| 2022-04-04 | 1,346.00 | 1,351.00 | 1,320.00 | 1,320.00 | 1,109.07 | 245,848 |
| 2022-04-01 | 1,353.00 | 1,361.00 | 1,340.00 | 1,340.00 | 1,125.87 | 285,833 |
| 2022-03-31 | 1,332.00 | 1,354.00 | 1,332.00 | 1,340.00 | 1,125.87 | 574,393 |
| 2022-03-30 | 1,334.00 | 1,340.00 | 1,321.00 | 1,335.00 | 1,121.67 | 323,626 |
| 2022-03-29 | 1,333.00 | 1,336.00 | 1,317.00 | 1,335.00 | 1,121.67 | 206,882 |
| 2022-03-28 | 1,313.00 | 1,331.00 | 1,300.00 | 1,331.00 | 1,118.31 | 164,378 |
| 2022-03-25 | 1,249.00 | 1,306.00 | 1,245.00 | 1,306.00 | 1,097.30 | 162,626 |
| 2022-03-24 | 1,277.00 | 1,290.00 | 1,270.00 | 1,272.00 | 1,068.74 | 270,193 |
| 2022-03-23 | 1,288.00 | 1,315.00 | 1,262.00 | 1,264.00 | 1,062.01 | 338,555 |
| 2022-03-22 | 1,267.00 | 1,324.00 | 1,264.00 | 1,321.00 | 1,109.91 | 222,448 |
| 2022-03-21 | 1,286.00 | 1,293.00 | 1,253.65 | 1,270.00 | 1,067.06 | 205,379 |
| 2022-03-18 | 1,295.00 | 1,298.00 | 1,269.00 | 1,298.00 | 1,090.58 | 1,206,846 |
| 2022-03-17 | 1,300.00 | 1,304.00 | 1,276.79 | 1,295.00 | 1,088.06 | 380,043 |
| 2022-03-16 | 1,247.00 | 1,296.00 | 1,247.00 | 1,280.00 | 1,075.46 | 785,819 |
| 2022-03-15 | 1,239.00 | 1,255.00 | 1,239.00 | 1,245.00 | 1,046.05 | 265,463 |
| 2022-03-14 | 1,212.00 | 1,261.24 | 1,212.00 | 1,248.00 | 1,048.57 | 391,680 |
| 2022-03-11 | 1,220.00 | 1,262.00 | 1,219.00 | 1,235.00 | 1,037.65 | 349,767 |
| 2022-03-10 | 1,223.00 | 1,249.00 | 1,213.00 | 1,219.00 | 1,024.20 | 243,975 |
| 2022-03-09 | 1,201.00 | 1,235.00 | 1,178.00 | 1,223.00 | 1,027.57 | 307,459 |
| 2022-03-08 | 1,142.00 | 1,214.00 | 1,142.00 | 1,204.00 | 1,011.60 | 547,328 |
| 2022-03-07 | 1,145.00 | 1,180.00 | 1,109.00 | 1,165.00 | 978.83 | 730,023 |
| 2022-03-04 | 1,203.00 | 1,212.00 | 1,152.00 | 1,162.00 | 976.31 | 2,253,490 |
| 2022-03-03 | 1,233.00 | 1,249.00 | 1,205.00 | 1,205.00 | 1,012.44 | 361,410 |
| 2022-03-02 | 1,256.00 | 1,273.00 | 1,237.00 | 1,256.00 | 1,040.50 | 344,101 |
| 2022-03-01 | 1,268.00 | 1,284.00 | 1,253.00 | 1,253.00 | 1,038.02 | 1,971,960 |
| 2022-02-28 | 1,236.00 | 1,273.00 | 1,236.00 | 1,273.00 | 1,054.59 | 572,256 |
| 2022-02-25 | 1,184.00 | 1,257.00 | 1,184.00 | 1,257.00 | 1,041.33 | 379,960 |
| 2022-02-24 | 1,189.00 | 1,215.00 | 1,181.00 | 1,203.00 | 996.60 | 694,356 |
| 2022-02-23 | 1,227.00 | 1,237.00 | 1,218.00 | 1,218.00 | 1,009.02 | 693,296 |
| 2022-02-22 | 1,198.00 | 1,220.00 | 1,189.00 | 1,219.00 | 1,009.85 | 356,818 |
| 2022-02-21 | 1,243.00 | 1,247.25 | 1,207.00 | 1,215.00 | 1,006.54 | 258,394 |
| 2022-02-18 | 1,285.00 | 1,294.00 | 1,235.00 | 1,237.00 | 1,024.76 | 262,084 |
| 2022-02-17 | 1,283.00 | 1,291.00 | 1,277.00 | 1,282.00 | 1,062.04 | 352,294 |
| 2022-02-16 | 1,261.00 | 1,278.00 | 1,255.00 | 1,271.00 | 1,052.93 | 623,040 |
| 2022-02-15 | 1,243.00 | 1,276.00 | 1,243.00 | 1,261.00 | 1,044.65 | 382,517 |
| 2022-02-14 | 1,258.00 | 1,265.00 | 1,245.84 | 1,265.00 | 1,047.96 | 502,261 |
| 2022-02-11 | 1,271.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,050.45 | 495,109 |
| 2022-02-10 | 1,264.00 | 1,282.00 | 1,256.00 | 1,277.00 | 1,057.90 | 174,266 |
| 2022-02-09 | 1,246.00 | 1,276.00 | 1,246.00 | 1,270.00 | 1,052.10 | 184,384 |
| 2022-02-08 | 1,260.00 | 1,260.21 | 1,243.00 | 1,245.00 | 1,031.39 | 610,015 |
| 2022-02-07 | 1,283.00 | 1,283.00 | 1,255.00 | 1,255.00 | 1,039.68 | 217,361 |
| 2022-02-04 | 1,310.00 | 1,310.00 | 1,260.00 | 1,265.00 | 1,047.96 | 471,085 |
| 2022-02-03 | 1,297.00 | 1,305.00 | 1,279.00 | 1,285.00 | 1,064.53 | 435,714 |
| 2022-02-02 | 1,278.00 | 1,308.00 | 1,273.00 | 1,304.00 | 1,080.27 | 302,900 |
| 2022-02-01 | 1,265.00 | 1,294.00 | 1,259.00 | 1,275.00 | 1,056.24 | 346,155 |
| 2022-01-31 | 1,250.00 | 1,273.00 | 1,244.00 | 1,266.00 | 1,048.79 | 515,464 |
| 2022-01-28 | 1,237.00 | 1,252.00 | 1,228.00 | 1,238.00 | 1,025.59 | 653,459 |
| 2022-01-27 | 1,230.00 | 1,244.00 | 1,218.00 | 1,235.00 | 1,023.11 | 369,125 |
| 2022-01-26 | 1,246.00 | 1,251.00 | 1,233.00 | 1,242.00 | 1,028.91 | 305,335 |
| 2022-01-25 | 1,241.00 | 1,244.00 | 1,225.00 | 1,243.00 | 1,029.74 | 334,409 |
| 2022-01-24 | 1,223.00 | 1,242.00 | 1,215.00 | 1,232.00 | 1,020.62 | 400,046 |
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.