Safestore Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	660.00	682.00	660.00	661.50	650.48	1,007,254
2026-05-05	661.00	673.50	646.50	657.00	646.05	966,929
2026-05-01	670.00	676.55	658.50	676.50	665.23	700,560
2026-04-30	671.00	676.00	665.50	668.50	657.36	1,029,841
2026-04-29	687.50	690.50	670.50	671.00	659.82	338,046
2026-04-28	689.00	695.00	682.50	687.00	675.55	203,576
2026-04-27	689.00	703.00	689.00	695.00	683.42	210,169
2026-04-24	711.00	711.00	688.00	693.00	681.45	192,752
2026-04-23	692.00	709.00	692.00	706.50	694.73	403,254
2026-04-22	715.50	715.50	701.00	707.00	695.22	193,281
2026-04-21	722.00	722.00	702.50	702.50	690.79	203,507
2026-04-20	710.00	717.00	701.00	701.50	689.81	263,803
2026-04-17	690.00	726.50	688.50	720.00	708.00	333,209
2026-04-16	672.00	698.50	672.00	689.50	678.01	296,495
2026-04-15	692.50	700.00	685.50	690.00	678.50	283,686
2026-04-14	692.50	696.50	683.50	694.00	682.43	593,929
2026-04-13	668.50	689.50	668.50	681.00	669.65	195,259
2026-04-10	692.00	692.00	672.00	689.50	678.01	462,311
2026-04-09	681.50	681.50	671.00	674.50	663.26	250,512
2026-04-08	672.50	695.50	664.00	683.50	672.11	314,904
2026-04-07	663.00	663.00	638.50	642.00	631.30	262,215
2026-04-02	630.00	651.00	630.00	647.50	636.71	616,258
2026-04-01	652.00	655.00	640.00	646.00	635.23	416,220
2026-03-31	647.50	647.50	628.00	634.50	623.93	337,409
2026-03-30	624.00	641.00	624.00	634.00	623.43	556,870
2026-03-27	651.00	651.00	633.00	637.50	626.88	385,708
2026-03-26	648.50	651.00	639.50	646.50	635.73	438,551
2026-03-25	655.00	664.00	646.50	650.00	639.17	430,974
2026-03-24	646.50	655.50	638.50	643.50	632.78	449,836
2026-03-23	622.00	659.50	605.00	641.00	630.32	962,899
2026-03-20	656.50	656.50	626.50	640.50	629.83	1,168,421
2026-03-19	688.00	688.00	640.50	640.50	629.83	462,693
2026-03-18	690.50	694.50	666.00	677.50	666.21	571,241
2026-03-17	664.00	688.50	664.00	682.50	671.13	525,663
2026-03-16	677.00	683.50	667.50	676.50	665.23	218,142
2026-03-13	683.00	687.50	673.50	676.50	665.23	429,587
2026-03-12	704.00	704.50	680.00	688.50	677.03	583,894
2026-03-11	735.00	744.50	722.50	726.00	693.64	297,373
2026-03-10	719.50	738.50	711.15	735.50	702.72	348,288
2026-03-09	764.50	764.50	702.00	704.50	673.10	465,141
2026-03-06	752.00	766.00	738.00	738.00	705.11	417,506
2026-03-05	731.50	757.00	731.50	747.00	713.71	336,989
2026-03-04	722.00	753.50	722.00	750.00	716.57	322,609
2026-03-03	765.00	767.50	734.50	738.00	705.11	329,833
2026-03-02	784.00	790.50	768.50	772.50	738.07	300,913
2026-02-27	779.00	809.50	779.00	793.00	757.66	528,948
2026-02-26	806.50	806.50	794.00	800.50	764.82	561,047
2026-02-25	807.50	807.50	785.00	797.50	761.96	214,263
2026-02-24	800.00	803.50	785.50	791.00	755.75	280,865
2026-02-23	801.00	805.50	790.50	791.50	756.22	160,699
2026-02-20	809.00	812.00	791.00	800.00	764.35	802,297
2026-02-19	773.00	800.50	773.00	791.50	756.22	164,435
2026-02-18	801.00	806.00	789.50	792.50	757.18	300,475
2026-02-17	798.00	798.00	788.50	795.00	759.57	230,677
2026-02-16	812.00	812.00	782.50	787.00	751.92	292,269
2026-02-13	788.50	798.50	768.50	794.50	759.09	309,663
2026-02-12	781.00	799.00	776.00	790.00	754.79	372,900
2026-02-11	797.00	802.00	782.50	795.50	760.05	237,710
2026-02-10	766.50	798.50	766.50	794.00	758.61	487,907
2026-02-09	806.00	811.00	791.00	802.50	766.73	650,698

← NewerPage 3 of 5 · 254 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.