Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 626.50 | 632.50 | 614.12 | 622.00 | 585.58 | 391,519 |
| 2025-05-22 | 630.00 | 640.50 | 621.00 | 624.00 | 587.46 | 305,983 |
| 2025-05-21 | 642.00 | 651.50 | 630.00 | 634.00 | 596.88 | 438,716 |
| 2025-05-20 | 647.50 | 647.50 | 624.88 | 641.00 | 603.47 | 614,626 |
| 2025-05-19 | 634.00 | 656.00 | 633.00 | 647.50 | 609.59 | 234,438 |
| 2025-05-16 | 642.00 | 652.50 | 623.50 | 650.00 | 611.94 | 380,020 |
| 2025-05-15 | 650.50 | 650.50 | 628.50 | 640.00 | 602.53 | 368,595 |
| 2025-05-14 | 618.50 | 643.50 | 618.50 | 636.50 | 599.23 | 1,102,028 |
| 2025-05-13 | 630.00 | 647.00 | 629.50 | 633.50 | 596.41 | 690,115 |
| 2025-05-12 | 645.00 | 652.00 | 634.00 | 640.50 | 603.00 | 513,223 |
| 2025-05-09 | 634.50 | 647.50 | 634.50 | 643.00 | 605.35 | 402,794 |
| 2025-05-08 | 656.00 | 659.50 | 630.50 | 634.00 | 596.88 | 980,348 |
| 2025-05-07 | 662.50 | 662.50 | 636.50 | 653.50 | 615.24 | 1,281,276 |
| 2025-05-06 | 654.00 | 664.50 | 645.00 | 653.50 | 615.24 | 619,867 |
| 2025-05-02 | 625.50 | 655.50 | 625.50 | 646.00 | 608.17 | 661,832 |
| 2025-05-01 | 627.00 | 644.00 | 625.00 | 644.00 | 606.29 | 341,742 |
| 2025-04-30 | 612.00 | 634.00 | 612.00 | 629.50 | 592.64 | 1,269,187 |
| 2025-04-29 | 612.50 | 626.00 | 610.00 | 612.00 | 576.17 | 477,741 |
| 2025-04-28 | 612.00 | 618.50 | 605.48 | 615.00 | 578.99 | 491,393 |
| 2025-04-25 | 614.50 | 615.00 | 602.00 | 607.00 | 571.46 | 533,312 |
| 2025-04-24 | 607.50 | 618.00 | 604.50 | 607.00 | 571.46 | 688,048 |
| 2025-04-23 | 620.00 | 620.00 | 605.50 | 606.50 | 570.99 | 1,585,277 |
| 2025-04-22 | 592.00 | 612.50 | 587.50 | 608.00 | 572.40 | 407,542 |
| 2025-04-17 | 595.00 | 606.50 | 591.50 | 603.50 | 568.16 | 246,093 |
| 2025-04-16 | 588.00 | 598.50 | 581.50 | 596.50 | 561.57 | 295,366 |
| 2025-04-15 | 569.00 | 587.00 | 569.00 | 585.50 | 551.22 | 1,389,401 |
| 2025-04-14 | 548.00 | 572.00 | 548.00 | 572.00 | 538.51 | 682,288 |
| 2025-04-11 | 542.00 | 563.50 | 542.00 | 555.00 | 522.50 | 393,234 |
| 2025-04-10 | 566.00 | 580.50 | 554.00 | 555.00 | 522.50 | 1,567,077 |
| 2025-04-09 | 548.00 | 549.50 | 525.50 | 529.00 | 498.03 | 704,597 |
| 2025-04-08 | 542.50 | 563.50 | 530.00 | 552.50 | 520.15 | 623,911 |
| 2025-04-07 | 555.50 | 568.50 | 532.00 | 532.00 | 500.85 | 469,022 |
| 2025-04-04 | 613.00 | 618.00 | 573.50 | 573.50 | 539.92 | 532,849 |
| 2025-04-03 | 604.00 | 623.00 | 604.00 | 614.00 | 578.05 | 677,241 |
| 2025-04-02 | 632.00 | 632.00 | 607.50 | 609.00 | 573.34 | 555,779 |
| 2025-04-01 | 616.00 | 624.50 | 614.00 | 620.50 | 584.17 | 422,246 |
| 2025-03-31 | 610.00 | 619.50 | 609.00 | 614.00 | 578.05 | 552,922 |
| 2025-03-28 | 618.50 | 618.50 | 602.00 | 615.50 | 579.46 | 341,104 |
| 2025-03-27 | 593.50 | 617.00 | 593.50 | 604.50 | 569.10 | 1,073,699 |
| 2025-03-26 | 600.00 | 610.00 | 600.00 | 608.00 | 572.40 | 505,155 |
| 2025-03-25 | 600.00 | 608.50 | 600.00 | 605.50 | 570.05 | 935,978 |
| 2025-03-24 | 610.00 | 614.00 | 598.00 | 598.00 | 562.98 | 769,465 |
| 2025-03-21 | 597.00 | 614.00 | 597.00 | 610.00 | 574.28 | 1,178,725 |
| 2025-03-20 | 605.50 | 618.00 | 605.50 | 609.00 | 573.34 | 1,139,261 |
| 2025-03-19 | 602.00 | 611.50 | 596.50 | 605.00 | 569.58 | 1,231,049 |
| 2025-03-18 | 610.00 | 618.00 | 609.50 | 613.50 | 577.58 | 1,973,005 |
| 2025-03-17 | 606.00 | 616.50 | 597.00 | 613.50 | 577.58 | 368,564 |
| 2025-03-14 | 584.00 | 602.50 | 583.50 | 600.50 | 565.34 | 445,541 |
| 2025-03-13 | 599.00 | 609.00 | 577.00 | 581.00 | 546.98 | 1,899,575 |
| 2025-03-12 | 598.00 | 623.50 | 598.00 | 612.00 | 556.96 | 283,923 |
| 2025-03-11 | 627.00 | 627.00 | 609.00 | 609.00 | 554.23 | 531,201 |
| 2025-03-10 | 605.00 | 617.00 | 599.88 | 612.50 | 557.41 | 272,993 |
| 2025-03-07 | 592.00 | 606.50 | 588.50 | 604.00 | 549.68 | 1,057,886 |
| 2025-03-06 | 612.50 | 612.50 | 591.00 | 595.50 | 541.94 | 489,975 |
| 2025-03-05 | 601.50 | 612.50 | 596.50 | 599.00 | 545.13 | 2,250,904 |
| 2025-03-04 | 607.50 | 613.00 | 600.00 | 609.50 | 554.68 | 422,405 |
| 2025-03-03 | 608.00 | 611.00 | 596.00 | 600.00 | 546.04 | 2,493,128 |
| 2025-02-28 | 597.50 | 609.50 | 597.50 | 606.00 | 551.50 | 2,206,123 |
| 2025-02-27 | 602.50 | 613.00 | 602.00 | 604.50 | 550.13 | 424,435 |
| 2025-02-26 | 601.50 | 615.15 | 601.50 | 611.50 | 556.50 | 1,610,768 |
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.