Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,232.00 | 1,238.50 | 1,211.00 | 1,225.00 | 1,014.82 | 575,837 |
| 2022-01-20 | 1,314.00 | 1,317.00 | 1,237.00 | 1,237.00 | 1,024.76 | 1,011,687 |
| 2022-01-19 | 1,310.00 | 1,332.00 | 1,310.00 | 1,313.00 | 1,087.73 | 642,876 |
| 2022-01-18 | 1,315.00 | 1,335.00 | 1,292.75 | 1,333.00 | 1,104.29 | 1,151,682 |
| 2022-01-17 | 1,314.00 | 1,333.00 | 1,293.00 | 1,322.00 | 1,095.18 | 945,085 |
| 2022-01-14 | 1,300.00 | 1,332.00 | 1,286.52 | 1,321.00 | 1,094.35 | 740,161 |
| 2022-01-13 | 1,361.00 | 1,362.00 | 1,308.91 | 1,328.00 | 1,100.15 | 280,387 |
| 2022-01-12 | 1,318.00 | 1,349.00 | 1,318.00 | 1,332.00 | 1,103.47 | 349,088 |
| 2022-01-11 | 1,349.00 | 1,369.00 | 1,328.00 | 1,336.00 | 1,106.78 | 282,621 |
| 2022-01-10 | 1,386.00 | 1,387.00 | 1,340.00 | 1,350.00 | 1,118.38 | 547,665 |
| 2022-01-07 | 1,407.00 | 1,417.28 | 1,374.00 | 1,384.00 | 1,146.54 | 454,706 |
| 2022-01-06 | 1,381.00 | 1,403.00 | 1,377.00 | 1,393.00 | 1,154.00 | 442,476 |
| 2022-01-05 | 1,425.00 | 1,426.00 | 1,404.00 | 1,408.00 | 1,166.43 | 333,986 |
| 2022-01-04 | 1,460.00 | 1,460.00 | 1,398.00 | 1,415.00 | 1,172.22 | 456,861 |
| 2021-12-31 | 1,405.00 | 1,420.00 | 1,405.00 | 1,409.00 | 1,167.25 | 122,248 |
| 2021-12-30 | 1,410.00 | 1,425.00 | 1,405.13 | 1,418.00 | 1,174.71 | 198,583 |
| 2021-12-29 | 1,380.00 | 1,416.00 | 1,380.00 | 1,408.00 | 1,166.43 | 389,967 |
| 2021-12-24 | 1,374.00 | 1,387.00 | 1,358.13 | 1,377.00 | 1,140.74 | 33,098 |
| 2021-12-23 | 1,370.00 | 1,377.00 | 1,358.00 | 1,363.00 | 1,129.15 | 120,452 |
| 2021-12-22 | 1,360.00 | 1,372.00 | 1,348.00 | 1,367.00 | 1,132.46 | 174,341 |
| 2021-12-21 | 1,385.00 | 1,393.00 | 1,357.00 | 1,364.00 | 1,129.98 | 290,678 |
| 2021-12-20 | 1,348.00 | 1,381.00 | 1,342.00 | 1,373.00 | 1,137.43 | 380,010 |
| 2021-12-17 | 1,353.00 | 1,378.00 | 1,352.00 | 1,371.00 | 1,135.77 | 1,060,298 |
| 2021-12-16 | 1,386.00 | 1,412.00 | 1,367.00 | 1,371.00 | 1,135.77 | 285,453 |
| 2021-12-15 | 1,403.00 | 1,403.00 | 1,370.00 | 1,392.00 | 1,153.17 | 426,340 |
| 2021-12-14 | 1,393.00 | 1,398.00 | 1,368.00 | 1,371.00 | 1,135.77 | 413,919 |
| 2021-12-13 | 1,349.00 | 1,370.00 | 1,349.00 | 1,370.00 | 1,134.95 | 382,587 |
| 2021-12-10 | 1,343.00 | 1,383.00 | 1,343.00 | 1,363.00 | 1,129.15 | 334,676 |
| 2021-12-09 | 1,344.00 | 1,379.00 | 1,344.00 | 1,369.00 | 1,134.12 | 293,806 |
| 2021-12-08 | 1,393.00 | 1,396.00 | 1,372.00 | 1,376.00 | 1,139.92 | 241,333 |
| 2021-12-07 | 1,330.00 | 1,385.00 | 1,330.00 | 1,377.00 | 1,140.74 | 1,092,151 |
| 2021-12-06 | 1,382.00 | 1,382.00 | 1,353.00 | 1,360.00 | 1,126.66 | 167,477 |
| 2021-12-03 | 1,371.00 | 1,371.00 | 1,343.00 | 1,347.00 | 1,115.89 | 255,893 |
| 2021-12-02 | 1,329.00 | 1,350.00 | 1,324.60 | 1,333.00 | 1,104.29 | 201,856 |
| 2021-12-01 | 1,330.00 | 1,349.00 | 1,330.00 | 1,342.00 | 1,111.75 | 259,383 |
| 2021-11-30 | 1,320.00 | 1,360.48 | 1,320.00 | 1,331.00 | 1,102.64 | 1,319,459 |
| 2021-11-29 | 1,334.00 | 1,351.00 | 1,322.00 | 1,340.00 | 1,110.09 | 1,171,143 |
| 2021-11-26 | 1,308.00 | 1,340.00 | 1,308.00 | 1,316.00 | 1,090.21 | 180,882 |
| 2021-11-25 | 1,339.00 | 1,346.00 | 1,326.53 | 1,339.00 | 1,109.26 | 129,277 |
| 2021-11-24 | 1,344.00 | 1,344.00 | 1,311.00 | 1,321.00 | 1,094.35 | 349,356 |
| 2021-11-23 | 1,292.00 | 1,322.00 | 1,288.00 | 1,307.00 | 1,082.75 | 176,853 |
| 2021-11-22 | 1,349.00 | 1,349.00 | 1,301.00 | 1,302.00 | 1,078.61 | 172,373 |
| 2021-11-19 | 1,282.00 | 1,319.00 | 1,275.00 | 1,307.00 | 1,082.75 | 271,553 |
| 2021-11-18 | 1,250.00 | 1,281.00 | 1,250.00 | 1,280.00 | 1,060.39 | 258,531 |
| 2021-11-17 | 1,259.00 | 1,288.00 | 1,255.00 | 1,255.00 | 1,039.68 | 259,821 |
| 2021-11-16 | 1,233.00 | 1,266.00 | 1,233.00 | 1,261.00 | 1,044.65 | 213,041 |
| 2021-11-15 | 1,230.00 | 1,272.00 | 1,230.00 | 1,267.00 | 1,049.62 | 155,081 |
| 2021-11-12 | 1,225.00 | 1,263.00 | 1,225.00 | 1,245.00 | 1,031.39 | 146,319 |
| 2021-11-11 | 1,268.00 | 1,268.00 | 1,224.00 | 1,254.00 | 1,038.85 | 128,289 |
| 2021-11-10 | 1,212.00 | 1,243.00 | 1,212.00 | 1,237.00 | 1,024.76 | 160,279 |
| 2021-11-09 | 1,233.00 | 1,235.00 | 1,217.00 | 1,234.00 | 1,022.28 | 159,622 |
| 2021-11-08 | 1,229.00 | 1,255.00 | 1,223.00 | 1,233.00 | 1,021.45 | 259,464 |
| 2021-11-05 | 1,272.00 | 1,272.00 | 1,235.00 | 1,246.00 | 1,032.22 | 245,414 |
| 2021-11-04 | 1,170.00 | 1,254.00 | 1,170.00 | 1,254.00 | 1,038.85 | 526,295 |
| 2021-11-03 | 1,175.00 | 1,200.00 | 1,171.79 | 1,198.00 | 992.46 | 406,230 |
| 2021-11-02 | 1,201.00 | 1,206.43 | 1,173.00 | 1,194.00 | 989.14 | 235,807 |
| 2021-11-01 | 1,216.00 | 1,216.00 | 1,180.88 | 1,186.00 | 982.51 | 391,577 |
| 2021-10-29 | 1,203.00 | 1,221.00 | 1,198.00 | 1,202.00 | 995.77 | 453,596 |
| 2021-10-28 | 1,180.00 | 1,208.00 | 1,180.00 | 1,206.00 | 999.08 | 250,144 |
| 2021-10-27 | 1,180.00 | 1,217.00 | 1,180.00 | 1,193.00 | 988.31 | 578,570 |
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.