Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 661.00 | 661.00 | 639.00 | 639.50 | 611.00 | 373,136 |
| 2025-08-15 | 656.50 | 668.50 | 640.50 | 645.00 | 616.25 | 479,994 |
| 2025-08-14 | 645.50 | 667.00 | 645.50 | 655.50 | 626.29 | 150,818 |
| 2025-08-13 | 666.50 | 666.50 | 649.48 | 652.50 | 623.42 | 236,139 |
| 2025-08-12 | 650.00 | 663.50 | 648.50 | 652.00 | 622.94 | 222,782 |
| 2025-08-11 | 668.00 | 678.50 | 657.50 | 658.00 | 628.67 | 134,609 |
| 2025-08-08 | 670.00 | 670.00 | 661.00 | 666.00 | 636.32 | 283,465 |
| 2025-08-07 | 663.00 | 679.48 | 660.50 | 663.00 | 633.45 | 532,181 |
| 2025-08-06 | 677.50 | 687.00 | 657.00 | 678.00 | 647.78 | 306,913 |
| 2025-08-05 | 666.50 | 684.00 | 666.50 | 673.50 | 643.48 | 390,146 |
| 2025-08-04 | 675.00 | 675.00 | 662.00 | 673.50 | 643.48 | 356,213 |
| 2025-08-01 | 685.00 | 685.00 | 659.00 | 665.00 | 635.36 | 246,626 |
| 2025-07-31 | 676.00 | 687.00 | 670.50 | 673.50 | 643.48 | 229,260 |
| 2025-07-30 | 659.50 | 683.99 | 659.50 | 682.00 | 651.60 | 377,293 |
| 2025-07-29 | 677.00 | 689.50 | 669.50 | 677.00 | 646.83 | 359,439 |
| 2025-07-28 | 681.00 | 683.50 | 674.00 | 682.00 | 651.60 | 247,793 |
| 2025-07-25 | 663.50 | 681.00 | 663.50 | 673.00 | 643.01 | 197,426 |
| 2025-07-24 | 664.00 | 685.00 | 664.00 | 677.00 | 646.83 | 277,018 |
| 2025-07-23 | 695.00 | 695.00 | 675.00 | 679.50 | 649.22 | 364,890 |
| 2025-07-22 | 693.00 | 693.00 | 671.50 | 676.00 | 645.87 | 144,628 |
| 2025-07-21 | 679.00 | 679.00 | 664.50 | 679.00 | 648.74 | 244,541 |
| 2025-07-18 | 670.50 | 675.50 | 653.50 | 666.50 | 636.80 | 211,947 |
| 2025-07-17 | 658.50 | 669.50 | 654.50 | 665.50 | 635.84 | 481,923 |
| 2025-07-16 | 659.50 | 675.50 | 651.50 | 653.50 | 624.37 | 1,224,932 |
| 2025-07-15 | 676.50 | 690.00 | 672.50 | 672.50 | 642.53 | 373,608 |
| 2025-07-14 | 674.00 | 680.00 | 667.00 | 676.00 | 645.87 | 237,273 |
| 2025-07-11 | 679.00 | 683.50 | 665.50 | 674.00 | 643.96 | 750,061 |
| 2025-07-10 | 667.50 | 691.50 | 667.50 | 682.00 | 651.60 | 701,050 |
| 2025-07-09 | 679.50 | 686.56 | 672.50 | 686.50 | 655.90 | 451,582 |
| 2025-07-08 | 678.00 | 682.50 | 674.00 | 680.00 | 649.69 | 1,113,940 |
| 2025-07-07 | 703.50 | 703.50 | 680.50 | 680.50 | 650.17 | 424,289 |
| 2025-07-04 | 672.00 | 690.00 | 672.00 | 687.50 | 656.86 | 437,058 |
| 2025-07-03 | 699.00 | 699.00 | 682.00 | 689.00 | 658.29 | 427,846 |
| 2025-07-02 | 694.00 | 716.50 | 682.00 | 690.00 | 649.60 | 1,618,509 |
| 2025-07-01 | 720.00 | 720.00 | 702.50 | 710.50 | 668.90 | 593,454 |
| 2025-06-30 | 713.00 | 715.00 | 703.50 | 708.00 | 666.54 | 1,482,991 |
| 2025-06-27 | 695.00 | 706.00 | 691.50 | 705.00 | 663.72 | 1,352,596 |
| 2025-06-26 | 678.00 | 697.00 | 678.00 | 694.50 | 653.83 | 837,500 |
| 2025-06-25 | 663.50 | 685.50 | 663.50 | 684.00 | 643.95 | 1,021,169 |
| 2025-06-24 | 653.00 | 680.50 | 653.00 | 677.00 | 637.36 | 2,858,052 |
| 2025-06-23 | 656.00 | 677.00 | 656.00 | 665.50 | 626.53 | 382,538 |
| 2025-06-20 | 655.00 | 678.00 | 655.00 | 671.50 | 632.18 | 2,521,988 |
| 2025-06-19 | 665.50 | 673.50 | 662.50 | 666.50 | 627.47 | 300,243 |
| 2025-06-18 | 659.50 | 674.00 | 659.50 | 672.50 | 633.12 | 608,041 |
| 2025-06-17 | 654.50 | 667.00 | 638.50 | 665.00 | 626.06 | 760,416 |
| 2025-06-16 | 646.00 | 648.00 | 637.00 | 642.50 | 604.88 | 604,057 |
| 2025-06-13 | 650.00 | 650.00 | 637.50 | 645.00 | 607.23 | 328,466 |
| 2025-06-12 | 659.00 | 665.00 | 644.50 | 652.00 | 613.82 | 383,180 |
| 2025-06-11 | 669.00 | 670.00 | 641.87 | 654.00 | 615.71 | 587,694 |
| 2025-06-10 | 700.00 | 709.50 | 621.50 | 667.00 | 627.94 | 2,341,102 |
| 2025-06-09 | 637.50 | 637.50 | 623.50 | 624.00 | 587.46 | 970,564 |
| 2025-06-06 | 620.00 | 627.50 | 617.50 | 625.00 | 588.40 | 760,905 |
| 2025-06-05 | 625.00 | 632.50 | 621.00 | 622.00 | 585.58 | 520,117 |
| 2025-06-04 | 638.50 | 643.00 | 624.00 | 628.00 | 591.23 | 1,402,156 |
| 2025-06-03 | 645.00 | 654.50 | 637.00 | 640.00 | 602.53 | 200,851 |
| 2025-06-02 | 639.00 | 656.18 | 639.00 | 647.50 | 609.59 | 612,719 |
| 2025-05-30 | 636.00 | 657.00 | 636.00 | 657.00 | 618.53 | 1,233,487 |
| 2025-05-29 | 643.50 | 654.00 | 633.50 | 652.00 | 613.82 | 203,905 |
| 2025-05-28 | 623.00 | 644.00 | 623.00 | 640.50 | 603.00 | 388,146 |
| 2025-05-27 | 627.50 | 639.50 | 624.50 | 636.00 | 598.76 | 418,677 |
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.