Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 798.50 | 804.00 | 780.00 | 801.00 | 765.30 | 347,414 |
| 2026-02-05 | 814.00 | 822.00 | 792.35 | 800.00 | 764.35 | 477,597 |
| 2026-02-04 | 818.50 | 830.50 | 812.50 | 819.50 | 782.98 | 414,567 |
| 2026-02-03 | 814.00 | 834.00 | 809.00 | 813.00 | 776.77 | 315,028 |
| 2026-02-02 | 835.50 | 835.50 | 813.00 | 814.00 | 777.72 | 462,618 |
| 2026-01-30 | 824.00 | 830.50 | 819.00 | 827.00 | 790.14 | 310,284 |
| 2026-01-29 | 812.00 | 829.00 | 812.00 | 824.00 | 787.28 | 509,018 |
| 2026-01-28 | 828.00 | 828.00 | 808.50 | 823.50 | 786.80 | 385,824 |
| 2026-01-27 | 814.00 | 821.50 | 805.00 | 816.00 | 779.63 | 338,739 |
| 2026-01-26 | 806.00 | 815.50 | 800.00 | 814.00 | 777.72 | 247,319 |
| 2026-01-23 | 796.00 | 808.00 | 793.50 | 808.00 | 771.99 | 518,050 |
| 2026-01-22 | 805.00 | 810.00 | 789.50 | 799.00 | 763.39 | 580,987 |
| 2026-01-21 | 821.50 | 821.50 | 786.50 | 787.50 | 752.40 | 367,012 |
| 2026-01-20 | 825.50 | 826.50 | 796.50 | 796.50 | 761.00 | 484,862 |
| 2026-01-19 | 812.50 | 849.50 | 812.50 | 827.50 | 790.62 | 245,680 |
| 2026-01-16 | 831.00 | 837.00 | 809.50 | 837.00 | 799.70 | 603,745 |
| 2026-01-15 | 765.50 | 817.50 | 743.50 | 817.50 | 781.07 | 667,144 |
| 2026-01-14 | 750.00 | 771.50 | 748.50 | 769.00 | 734.73 | 495,390 |
| 2026-01-13 | 766.50 | 775.70 | 765.00 | 767.50 | 733.29 | 379,906 |
| 2026-01-12 | 762.00 | 782.50 | 760.50 | 764.00 | 729.95 | 851,189 |
| 2026-01-09 | 786.00 | 787.00 | 774.00 | 782.00 | 747.15 | 809,959 |
| 2026-01-08 | 784.50 | 793.50 | 777.50 | 781.00 | 746.19 | 269,143 |
| 2026-01-07 | 751.00 | 776.50 | 736.50 | 776.50 | 741.89 | 457,488 |
| 2026-01-06 | 735.50 | 747.00 | 717.50 | 743.50 | 710.36 | 313,389 |
| 2026-01-05 | 716.50 | 736.00 | 713.05 | 733.50 | 700.81 | 318,400 |
| 2026-01-02 | 734.00 | 737.50 | 719.00 | 724.50 | 692.21 | 159,882 |
| 2025-12-31 | 731.50 | 738.00 | 731.50 | 736.00 | 703.20 | 67,632 |
| 2025-12-30 | 735.00 | 737.50 | 728.00 | 736.50 | 703.68 | 152,474 |
| 2025-12-29 | 721.50 | 734.00 | 719.00 | 734.00 | 701.29 | 247,239 |
| 2025-12-24 | 703.50 | 723.00 | 703.50 | 719.50 | 687.43 | 69,851 |
| 2025-12-23 | 729.00 | 729.00 | 715.00 | 717.00 | 685.04 | 153,462 |
| 2025-12-22 | 729.50 | 729.50 | 708.50 | 714.00 | 682.18 | 275,973 |
| 2025-12-19 | 711.00 | 721.00 | 709.00 | 719.50 | 687.43 | 553,172 |
| 2025-12-18 | 698.00 | 716.50 | 698.00 | 714.00 | 682.18 | 1,008,283 |
| 2025-12-17 | 688.00 | 707.56 | 688.00 | 707.50 | 675.97 | 2,161,319 |
| 2025-12-16 | 702.50 | 702.50 | 684.50 | 688.00 | 657.34 | 443,796 |
| 2025-12-15 | 687.50 | 687.50 | 680.00 | 685.00 | 654.47 | 347,110 |
| 2025-12-12 | 664.50 | 688.50 | 664.50 | 683.00 | 652.56 | 240,166 |
| 2025-12-11 | 678.50 | 683.50 | 677.00 | 680.00 | 649.69 | 836,230 |
| 2025-12-10 | 688.50 | 693.00 | 680.50 | 680.50 | 650.17 | 332,969 |
| 2025-12-09 | 688.50 | 697.50 | 688.00 | 691.00 | 660.20 | 458,833 |
| 2025-12-08 | 710.00 | 712.50 | 689.50 | 694.00 | 663.07 | 306,738 |
| 2025-12-05 | 708.50 | 722.50 | 704.50 | 709.00 | 677.40 | 588,462 |
| 2025-12-04 | 724.50 | 732.00 | 720.00 | 727.50 | 695.08 | 248,822 |
| 2025-12-03 | 725.00 | 725.00 | 715.00 | 720.00 | 687.91 | 338,497 |
| 2025-12-02 | 699.50 | 727.50 | 699.50 | 722.50 | 690.30 | 281,115 |
| 2025-12-01 | 732.50 | 744.00 | 707.00 | 714.00 | 682.18 | 468,831 |
| 2025-11-28 | 750.00 | 750.00 | 731.00 | 741.50 | 708.45 | 250,977 |
| 2025-11-27 | 708.50 | 736.06 | 708.50 | 736.00 | 703.20 | 364,760 |
| 2025-11-26 | 690.00 | 714.50 | 686.00 | 712.50 | 680.75 | 2,212,958 |
| 2025-11-25 | 682.00 | 690.50 | 678.50 | 687.00 | 656.38 | 342,603 |
| 2025-11-24 | 702.50 | 702.50 | 682.00 | 682.00 | 651.60 | 521,383 |
| 2025-11-21 | 690.00 | 697.00 | 684.50 | 697.00 | 665.94 | 913,988 |
| 2025-11-20 | 692.00 | 712.00 | 692.00 | 692.50 | 661.64 | 265,832 |
| 2025-11-19 | 715.50 | 716.50 | 697.00 | 705.50 | 674.06 | 263,004 |
| 2025-11-18 | 712.00 | 719.00 | 703.00 | 717.00 | 685.04 | 274,788 |
| 2025-11-17 | 714.50 | 727.00 | 705.50 | 715.00 | 683.13 | 324,634 |
| 2025-11-14 | 720.00 | 740.00 | 700.50 | 717.50 | 685.52 | 497,991 |
| 2025-11-13 | 729.50 | 748.50 | 721.50 | 727.50 | 695.08 | 293,522 |
| 2025-11-12 | 735.00 | 751.50 | 727.50 | 730.50 | 697.94 | 324,452 |
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.