Safestore Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 774.50 | 774.50 | 750.50 | 755.00 | 687.10 | 214,646 |
| 2024-11-27 | 740.00 | 759.00 | 738.00 | 757.00 | 688.92 | 1,833,440 |
| 2024-11-26 | 775.50 | 776.00 | 740.00 | 740.00 | 673.45 | 402,881 |
| 2024-11-25 | 763.50 | 765.00 | 744.50 | 757.00 | 688.92 | 547,314 |
| 2024-11-22 | 730.00 | 750.00 | 730.00 | 750.00 | 682.55 | 637,895 |
| 2024-11-21 | 757.00 | 759.50 | 731.50 | 731.50 | 665.71 | 913,624 |
| 2024-11-20 | 758.50 | 766.00 | 741.00 | 746.50 | 679.36 | 205,625 |
| 2024-11-19 | 772.50 | 775.63 | 754.50 | 763.00 | 694.38 | 590,973 |
| 2024-11-18 | 775.00 | 781.00 | 761.50 | 764.00 | 695.29 | 728,026 |
| 2024-11-15 | 760.00 | 790.00 | 760.00 | 780.50 | 710.31 | 190,996 |
| 2024-11-14 | 772.00 | 783.50 | 768.00 | 783.50 | 713.04 | 690,544 |
| 2024-11-13 | 787.50 | 796.00 | 769.50 | 771.50 | 702.11 | 239,495 |
| 2024-11-12 | 782.00 | 797.00 | 782.00 | 787.50 | 716.68 | 1,149,336 |
| 2024-11-11 | 811.00 | 819.00 | 795.00 | 795.50 | 723.96 | 441,108 |
| 2024-11-08 | 801.00 | 801.00 | 783.50 | 799.50 | 727.60 | 156,511 |
| 2024-11-07 | 782.00 | 789.00 | 774.00 | 787.50 | 716.68 | 909,656 |
| 2024-11-06 | 795.00 | 812.50 | 770.00 | 770.00 | 700.75 | 1,185,860 |
| 2024-11-05 | 798.00 | 806.50 | 793.50 | 798.50 | 726.69 | 261,047 |
| 2024-11-04 | 801.50 | 814.50 | 790.00 | 802.00 | 729.87 | 402,771 |
| 2024-11-01 | 810.00 | 816.50 | 806.50 | 807.00 | 734.42 | 519,851 |
| 2024-10-31 | 828.00 | 853.50 | 806.01 | 809.00 | 736.24 | 727,810 |
| 2024-10-30 | 838.00 | 877.00 | 838.00 | 854.00 | 777.20 | 306,615 |
| 2024-10-29 | 860.00 | 862.50 | 837.00 | 844.00 | 768.09 | 213,549 |
| 2024-10-28 | 821.50 | 858.00 | 821.50 | 856.00 | 779.02 | 152,208 |
| 2024-10-25 | 823.50 | 845.00 | 823.50 | 838.00 | 762.63 | 515,557 |
| 2024-10-24 | 835.00 | 847.50 | 831.00 | 831.00 | 756.26 | 174,877 |
| 2024-10-23 | 844.00 | 855.00 | 835.50 | 843.00 | 767.18 | 272,419 |
| 2024-10-22 | 855.50 | 857.50 | 839.48 | 842.00 | 766.27 | 245,836 |
| 2024-10-21 | 889.00 | 889.00 | 853.00 | 855.50 | 778.56 | 324,692 |
| 2024-10-18 | 889.50 | 889.50 | 875.50 | 883.50 | 804.04 | 783,706 |
| 2024-10-17 | 889.50 | 889.67 | 871.50 | 889.50 | 809.50 | 185,405 |
| 2024-10-16 | 883.50 | 883.50 | 868.50 | 877.00 | 798.13 | 141,583 |
| 2024-10-15 | 851.50 | 869.00 | 851.50 | 866.50 | 788.57 | 849,399 |
| 2024-10-14 | 875.50 | 875.50 | 849.00 | 855.50 | 778.56 | 148,635 |
| 2024-10-11 | 845.50 | 865.00 | 844.50 | 855.00 | 778.11 | 216,703 |
| 2024-10-10 | 843.00 | 874.50 | 843.00 | 856.50 | 779.47 | 226,893 |
| 2024-10-09 | 868.00 | 869.50 | 854.50 | 868.50 | 790.39 | 136,171 |
| 2024-10-08 | 875.50 | 875.50 | 838.50 | 851.00 | 774.47 | 167,247 |
| 2024-10-07 | 876.00 | 876.00 | 843.50 | 856.50 | 779.47 | 167,580 |
| 2024-10-04 | 855.00 | 877.50 | 855.00 | 855.50 | 778.56 | 765,214 |
| 2024-10-03 | 874.00 | 888.00 | 872.50 | 872.50 | 794.03 | 98,802 |
| 2024-10-02 | 894.00 | 905.50 | 877.00 | 878.00 | 799.04 | 248,815 |
| 2024-10-01 | 882.00 | 914.00 | 882.00 | 907.50 | 825.88 | 264,044 |
| 2024-09-30 | 891.00 | 913.00 | 885.00 | 897.00 | 816.33 | 460,612 |
| 2024-09-27 | 904.00 | 911.00 | 900.50 | 908.50 | 826.79 | 198,228 |
| 2024-09-26 | 901.50 | 908.50 | 882.66 | 902.50 | 821.33 | 204,267 |
| 2024-09-25 | 897.00 | 897.00 | 884.00 | 888.00 | 808.14 | 169,347 |
| 2024-09-24 | 906.50 | 915.50 | 886.00 | 886.00 | 806.32 | 263,036 |
| 2024-09-23 | 888.50 | 909.00 | 880.00 | 909.00 | 827.25 | 236,006 |
| 2024-09-20 | 898.00 | 903.00 | 885.00 | 896.00 | 815.42 | 1,329,830 |
| 2024-09-19 | 901.50 | 911.50 | 895.00 | 901.00 | 819.97 | 595,020 |
| 2024-09-18 | 900.00 | 929.00 | 893.50 | 894.50 | 814.05 | 267,751 |
| 2024-09-17 | 930.00 | 930.00 | 909.00 | 909.00 | 827.25 | 455,378 |
| 2024-09-16 | 929.50 | 929.50 | 905.50 | 921.00 | 838.17 | 310,817 |
| 2024-09-13 | 895.00 | 930.00 | 895.00 | 918.00 | 835.44 | 296,179 |
| 2024-09-12 | 918.50 | 918.50 | 897.72 | 907.00 | 825.43 | 461,450 |
| 2024-09-11 | 900.00 | 907.55 | 885.00 | 900.00 | 819.06 | 436,141 |
| 2024-09-10 | 894.50 | 910.50 | 892.50 | 906.00 | 824.52 | 253,746 |
| 2024-09-09 | 895.50 | 900.00 | 880.50 | 895.00 | 814.51 | 216,107 |
| 2024-09-06 | 875.00 | 892.00 | 872.50 | 892.00 | 811.78 | 261,419 |
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.