Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 598.00 | 611.00 | 598.00 | 602.00 | 547.86 | 598,912 |
| 2025-02-24 | 615.00 | 615.00 | 598.50 | 604.50 | 550.13 | 518,024 |
| 2025-02-21 | 612.00 | 612.00 | 597.00 | 601.50 | 547.40 | 380,673 |
| 2025-02-20 | 584.50 | 609.00 | 583.50 | 600.00 | 546.04 | 492,839 |
| 2025-02-19 | 580.50 | 590.50 | 580.50 | 584.50 | 531.93 | 283,346 |
| 2025-02-18 | 577.50 | 593.00 | 577.50 | 589.00 | 536.03 | 347,830 |
| 2025-02-17 | 584.00 | 590.50 | 580.50 | 582.50 | 530.11 | 235,340 |
| 2025-02-14 | 595.00 | 596.50 | 589.50 | 590.50 | 537.39 | 453,594 |
| 2025-02-13 | 597.00 | 610.00 | 587.00 | 595.00 | 541.49 | 410,222 |
| 2025-02-12 | 596.50 | 613.00 | 592.50 | 594.00 | 540.58 | 1,682,812 |
| 2025-02-11 | 590.00 | 603.50 | 590.00 | 602.00 | 547.86 | 339,853 |
| 2025-02-10 | 586.00 | 605.00 | 578.50 | 600.00 | 546.04 | 653,136 |
| 2025-02-07 | 607.50 | 615.00 | 594.50 | 601.50 | 547.40 | 376,227 |
| 2025-02-06 | 620.50 | 623.50 | 609.00 | 611.00 | 556.05 | 273,969 |
| 2025-02-05 | 607.50 | 617.50 | 607.00 | 617.50 | 561.97 | 306,770 |
| 2025-02-04 | 596.50 | 612.76 | 596.50 | 610.00 | 555.14 | 206,388 |
| 2025-02-03 | 614.00 | 620.86 | 599.80 | 613.50 | 558.32 | 338,800 |
| 2025-01-31 | 600.00 | 616.50 | 593.00 | 616.50 | 561.05 | 419,165 |
| 2025-01-30 | 596.50 | 612.50 | 594.50 | 599.50 | 545.58 | 678,158 |
| 2025-01-29 | 613.00 | 615.00 | 597.00 | 601.00 | 546.95 | 564,411 |
| 2025-01-28 | 603.00 | 616.50 | 600.50 | 611.00 | 556.05 | 879,413 |
| 2025-01-27 | 599.00 | 612.50 | 595.50 | 607.00 | 552.41 | 375,708 |
| 2025-01-24 | 598.50 | 606.00 | 593.00 | 600.50 | 546.49 | 636,603 |
| 2025-01-23 | 600.00 | 604.00 | 589.00 | 602.50 | 548.31 | 757,867 |
| 2025-01-22 | 607.00 | 607.00 | 587.00 | 590.00 | 536.94 | 667,847 |
| 2025-01-21 | 612.00 | 616.00 | 596.50 | 601.00 | 546.95 | 702,174 |
| 2025-01-20 | 624.00 | 633.00 | 609.50 | 613.00 | 557.87 | 1,178,638 |
| 2025-01-17 | 605.00 | 624.00 | 597.64 | 624.00 | 567.88 | 1,120,508 |
| 2025-01-16 | 664.50 | 675.50 | 591.00 | 596.50 | 542.85 | 1,288,711 |
| 2025-01-15 | 656.00 | 671.50 | 651.50 | 664.50 | 604.74 | 494,680 |
| 2025-01-14 | 650.50 | 650.50 | 637.00 | 643.50 | 585.63 | 646,667 |
| 2025-01-13 | 644.00 | 644.00 | 634.50 | 641.00 | 583.35 | 420,102 |
| 2025-01-10 | 646.50 | 646.50 | 622.00 | 638.50 | 581.08 | 703,034 |
| 2025-01-09 | 630.00 | 636.00 | 624.50 | 636.00 | 578.80 | 1,464,930 |
| 2025-01-08 | 655.00 | 658.00 | 624.00 | 632.50 | 575.62 | 460,063 |
| 2025-01-07 | 663.00 | 664.00 | 644.00 | 652.00 | 593.36 | 2,041,192 |
| 2025-01-06 | 663.50 | 671.00 | 659.00 | 663.50 | 603.83 | 244,710 |
| 2025-01-03 | 655.50 | 665.00 | 651.50 | 662.50 | 602.92 | 2,645,712 |
| 2025-01-02 | 637.50 | 661.50 | 633.50 | 661.50 | 602.01 | 394,836 |
| 2024-12-31 | 656.50 | 656.50 | 640.00 | 644.00 | 586.08 | 272,285 |
| 2024-12-30 | 648.00 | 652.50 | 643.50 | 650.00 | 591.54 | 236,680 |
| 2024-12-27 | 650.00 | 655.00 | 646.00 | 649.50 | 591.09 | 283,324 |
| 2024-12-24 | 653.50 | 658.88 | 651.00 | 655.50 | 596.55 | 90,636 |
| 2024-12-23 | 652.50 | 652.50 | 642.50 | 652.00 | 593.36 | 241,975 |
| 2024-12-20 | 644.50 | 654.00 | 641.00 | 652.50 | 593.82 | 1,191,427 |
| 2024-12-19 | 660.00 | 674.62 | 644.50 | 646.00 | 587.90 | 827,443 |
| 2024-12-18 | 685.00 | 685.00 | 666.00 | 666.50 | 606.56 | 423,055 |
| 2024-12-17 | 660.00 | 673.50 | 660.00 | 668.50 | 608.38 | 490,642 |
| 2024-12-16 | 675.50 | 701.50 | 668.50 | 670.00 | 609.74 | 441,198 |
| 2024-12-13 | 673.50 | 696.50 | 673.50 | 687.00 | 625.21 | 340,047 |
| 2024-12-12 | 690.00 | 701.50 | 687.50 | 692.00 | 629.76 | 403,699 |
| 2024-12-11 | 700.50 | 709.00 | 690.95 | 697.50 | 634.77 | 932,218 |
| 2024-12-10 | 725.00 | 725.00 | 701.00 | 708.00 | 644.33 | 733,301 |
| 2024-12-09 | 714.00 | 714.00 | 694.98 | 713.00 | 648.88 | 1,159,486 |
| 2024-12-06 | 715.50 | 721.00 | 708.50 | 708.50 | 644.78 | 309,521 |
| 2024-12-05 | 743.50 | 743.50 | 710.81 | 714.00 | 649.79 | 1,353,825 |
| 2024-12-04 | 723.00 | 733.56 | 720.00 | 733.50 | 667.53 | 2,700,592 |
| 2024-12-03 | 727.00 | 733.28 | 718.50 | 723.00 | 657.98 | 908,967 |
| 2024-12-02 | 740.00 | 748.50 | 723.50 | 727.00 | 661.62 | 333,184 |
| 2024-11-29 | 760.00 | 761.00 | 744.00 | 744.50 | 677.54 | 1,242,303 |
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.