Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 742.50 | 742.50 | 732.50 | 737.00 | 704.15 | 183,905 |
| 2025-11-10 | 725.50 | 742.50 | 725.50 | 733.00 | 700.33 | 1,183,526 |
| 2025-11-07 | 733.00 | 738.00 | 728.50 | 738.00 | 705.11 | 283,526 |
| 2025-11-06 | 733.00 | 742.00 | 713.50 | 733.50 | 700.81 | 569,552 |
| 2025-11-05 | 725.50 | 731.50 | 719.50 | 730.00 | 697.47 | 740,834 |
| 2025-11-04 | 725.00 | 731.00 | 711.50 | 725.00 | 692.69 | 464,772 |
| 2025-11-03 | 703.50 | 723.00 | 703.50 | 718.00 | 686.00 | 206,332 |
| 2025-10-31 | 720.00 | 740.00 | 707.00 | 715.00 | 683.13 | 607,484 |
| 2025-10-30 | 735.00 | 739.50 | 720.00 | 726.00 | 693.64 | 281,501 |
| 2025-10-29 | 732.00 | 747.00 | 732.00 | 740.00 | 707.02 | 243,896 |
| 2025-10-28 | 728.50 | 745.50 | 728.50 | 741.00 | 707.97 | 192,534 |
| 2025-10-27 | 729.00 | 750.00 | 729.00 | 746.50 | 713.23 | 270,893 |
| 2025-10-24 | 751.00 | 751.00 | 729.50 | 748.50 | 715.14 | 226,712 |
| 2025-10-23 | 757.50 | 757.50 | 737.00 | 738.00 | 705.11 | 376,960 |
| 2025-10-22 | 734.50 | 747.00 | 716.50 | 747.00 | 713.71 | 1,066,015 |
| 2025-10-21 | 704.50 | 720.50 | 703.50 | 716.50 | 684.57 | 484,324 |
| 2025-10-20 | 707.50 | 710.00 | 700.50 | 704.50 | 673.10 | 212,366 |
| 2025-10-17 | 706.00 | 714.50 | 703.50 | 706.00 | 674.53 | 252,842 |
| 2025-10-16 | 714.50 | 734.00 | 705.00 | 714.50 | 682.66 | 217,662 |
| 2025-10-15 | 692.00 | 719.50 | 692.00 | 712.00 | 680.27 | 505,415 |
| 2025-10-14 | 731.50 | 733.00 | 700.00 | 706.00 | 674.53 | 418,775 |
| 2025-10-13 | 655.50 | 774.50 | 655.00 | 716.00 | 684.09 | 2,440,153 |
| 2025-10-10 | 663.00 | 663.50 | 653.50 | 654.50 | 625.33 | 179,580 |
| 2025-10-09 | 648.50 | 667.00 | 648.50 | 661.50 | 632.02 | 811,037 |
| 2025-10-08 | 671.50 | 685.00 | 662.00 | 664.00 | 634.41 | 346,664 |
| 2025-10-07 | 696.50 | 696.50 | 681.00 | 683.00 | 652.56 | 348,740 |
| 2025-10-06 | 685.00 | 704.50 | 684.50 | 688.00 | 657.34 | 327,203 |
| 2025-10-03 | 680.50 | 702.00 | 680.50 | 700.00 | 668.80 | 211,008 |
| 2025-10-02 | 676.50 | 700.25 | 676.50 | 695.00 | 664.03 | 1,471,223 |
| 2025-10-01 | 656.50 | 682.50 | 653.50 | 682.50 | 652.08 | 403,395 |
| 2025-09-30 | 654.00 | 667.00 | 638.00 | 658.00 | 628.67 | 403,277 |
| 2025-09-29 | 645.00 | 660.50 | 645.00 | 654.50 | 625.33 | 386,668 |
| 2025-09-26 | 633.50 | 657.00 | 633.50 | 654.50 | 625.33 | 219,349 |
| 2025-09-25 | 654.00 | 654.00 | 639.50 | 642.00 | 613.39 | 158,118 |
| 2025-09-24 | 638.00 | 650.00 | 634.50 | 648.00 | 619.12 | 270,683 |
| 2025-09-23 | 645.50 | 650.00 | 638.00 | 640.50 | 611.95 | 404,059 |
| 2025-09-22 | 638.00 | 642.50 | 632.00 | 638.50 | 610.04 | 386,283 |
| 2025-09-19 | 640.00 | 648.50 | 636.50 | 639.00 | 610.52 | 803,292 |
| 2025-09-18 | 641.50 | 649.35 | 635.50 | 644.50 | 615.78 | 408,262 |
| 2025-09-17 | 646.50 | 646.50 | 632.50 | 643.50 | 614.82 | 343,544 |
| 2025-09-16 | 656.50 | 662.00 | 631.00 | 631.00 | 602.88 | 890,364 |
| 2025-09-15 | 616.00 | 634.00 | 616.00 | 631.50 | 603.36 | 489,204 |
| 2025-09-12 | 621.50 | 630.00 | 620.50 | 620.50 | 592.85 | 258,046 |
| 2025-09-11 | 626.50 | 632.00 | 616.50 | 624.50 | 596.67 | 1,095,155 |
| 2025-09-10 | 616.50 | 637.50 | 616.50 | 625.50 | 597.62 | 2,909,815 |
| 2025-09-09 | 616.50 | 639.50 | 616.50 | 628.50 | 600.49 | 254,247 |
| 2025-09-08 | 634.50 | 642.50 | 627.50 | 630.00 | 601.92 | 342,120 |
| 2025-09-05 | 625.00 | 635.50 | 619.00 | 633.00 | 604.79 | 723,127 |
| 2025-09-04 | 625.00 | 631.00 | 619.00 | 622.50 | 594.76 | 550,567 |
| 2025-09-03 | 606.00 | 624.50 | 606.00 | 623.50 | 595.71 | 1,474,431 |
| 2025-09-02 | 628.50 | 633.75 | 611.50 | 612.50 | 585.20 | 454,321 |
| 2025-09-01 | 629.00 | 636.00 | 626.50 | 628.50 | 600.49 | 345,842 |
| 2025-08-29 | 643.00 | 655.50 | 629.00 | 629.00 | 600.97 | 295,631 |
| 2025-08-28 | 641.00 | 645.50 | 635.50 | 643.50 | 614.82 | 275,471 |
| 2025-08-27 | 646.50 | 660.50 | 635.00 | 642.00 | 613.39 | 392,585 |
| 2025-08-26 | 638.00 | 651.50 | 638.00 | 643.00 | 614.34 | 408,217 |
| 2025-08-22 | 641.00 | 652.50 | 638.50 | 652.50 | 623.42 | 376,243 |
| 2025-08-21 | 638.00 | 652.00 | 636.50 | 640.00 | 611.48 | 203,366 |
| 2025-08-20 | 644.50 | 658.50 | 638.50 | 651.00 | 621.99 | 1,099,667 |
| 2025-08-19 | 635.00 | 646.00 | 635.00 | 640.00 | 611.48 | 769,017 |
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.