Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 637.50
-9.00 (-1.39%)
At close: Mar 27, 2026
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 651.00 | 651.00 | 633.00 | 637.50 | 637.50 | -1.39% | 385,703 |
| Mar 26, 2026 | 648.50 | 651.00 | 639.50 | 646.50 | 646.50 | -0.54% | 438,551 |
| Mar 25, 2026 | 655.00 | 664.00 | 646.50 | 650.00 | 650.00 | 1.01% | 429,302 |
| Mar 24, 2026 | 646.50 | 655.50 | 638.50 | 643.50 | 643.50 | 0.39% | 449,836 |
| Mar 23, 2026 | 622.00 | 659.50 | 605.00 | 641.00 | 641.00 | 0.08% | 962,855 |
| Mar 20, 2026 | 656.50 | 656.50 | 626.50 | 640.50 | 640.50 | - | 1,168,421 |
| Mar 19, 2026 | 688.00 | 688.00 | 640.50 | 640.50 | 640.50 | -5.46% | 462,693 |
| Mar 18, 2026 | 690.50 | 694.50 | 666.00 | 677.50 | 677.50 | -0.73% | 571,241 |
| Mar 17, 2026 | 664.00 | 688.50 | 664.00 | 682.50 | 682.50 | 0.89% | 525,663 |
| Mar 16, 2026 | 677.00 | 683.50 | 667.50 | 676.50 | 676.50 | - | 218,142 |
| Mar 13, 2026 | 683.00 | 687.50 | 673.50 | 676.50 | 676.50 | -1.74% | 429,587 |
| Mar 12, 2026 | 704.00 | 704.50 | 680.00 | 688.50 | 688.50 | -5.17% | 583,894 |
| Mar 11, 2026 | 735.00 | 744.50 | 722.50 | 726.00 | 705.40 | -1.29% | 297,373 |
| Mar 10, 2026 | 719.50 | 738.50 | 711.15 | 735.50 | 714.63 | 4.40% | 348,288 |
| Mar 9, 2026 | 764.50 | 764.50 | 702.00 | 704.50 | 684.51 | -4.54% | 465,141 |
| Mar 6, 2026 | 752.00 | 766.00 | 738.00 | 738.00 | 717.06 | -1.20% | 417,506 |
| Mar 5, 2026 | 731.50 | 757.00 | 731.50 | 747.00 | 725.80 | -0.40% | 336,989 |
| Mar 4, 2026 | 722.00 | 753.50 | 722.00 | 750.00 | 728.72 | 1.63% | 322,609 |
| Mar 3, 2026 | 765.00 | 767.50 | 734.50 | 738.00 | 717.06 | -4.47% | 329,833 |
| Mar 2, 2026 | 784.00 | 790.50 | 768.50 | 772.50 | 750.58 | -2.59% | 300,913 |
| Feb 27, 2026 | 779.00 | 809.50 | 779.00 | 793.00 | 770.50 | -0.94% | 528,948 |
| Feb 26, 2026 | 806.50 | 806.50 | 794.00 | 800.50 | 777.79 | 0.38% | 561,054 |
| Feb 25, 2026 | 807.50 | 807.50 | 785.00 | 797.50 | 774.87 | 0.82% | 214,269 |
| Feb 24, 2026 | 800.00 | 803.50 | 785.50 | 791.00 | 768.56 | -0.06% | 280,873 |
| Feb 23, 2026 | 801.00 | 805.50 | 790.50 | 791.50 | 769.04 | -1.06% | 160,712 |
| Feb 20, 2026 | 809.00 | 812.00 | 791.00 | 800.00 | 777.30 | 1.07% | 802,306 |
| Feb 19, 2026 | 773.00 | 800.50 | 773.00 | 791.50 | 769.04 | -0.13% | 160,260 |
| Feb 18, 2026 | 801.00 | 806.00 | 789.50 | 792.50 | 770.01 | -0.31% | 300,482 |
| Feb 17, 2026 | 798.00 | 798.00 | 788.50 | 795.00 | 772.44 | 1.02% | 230,683 |
| Feb 16, 2026 | 812.00 | 812.00 | 782.50 | 787.00 | 764.67 | -0.94% | 292,279 |
| Feb 13, 2026 | 788.50 | 798.50 | 768.50 | 794.50 | 771.96 | 0.57% | 309,667 |
| Feb 12, 2026 | 781.00 | 799.00 | 776.00 | 790.00 | 767.58 | -0.69% | 372,908 |
| Feb 11, 2026 | 797.00 | 802.00 | 782.50 | 795.50 | 772.93 | 0.19% | 237,712 |
| Feb 10, 2026 | 766.50 | 798.50 | 766.50 | 794.00 | 771.47 | -1.06% | 487,915 |
| Feb 9, 2026 | 806.00 | 811.00 | 791.00 | 802.50 | 779.73 | 0.19% | 650,466 |
| Feb 6, 2026 | 798.50 | 804.00 | 780.00 | 801.00 | 778.27 | 0.13% | 347,426 |
| Feb 5, 2026 | 814.00 | 822.00 | 792.35 | 800.00 | 777.30 | -2.38% | 477,605 |
| Feb 4, 2026 | 818.50 | 830.50 | 812.50 | 819.50 | 796.25 | 0.80% | 414,577 |
| Feb 3, 2026 | 814.00 | 834.00 | 809.00 | 813.00 | 789.93 | -0.12% | 315,035 |
| Feb 2, 2026 | 835.50 | 835.50 | 813.00 | 814.00 | 790.90 | -1.57% | 462,638 |
| Jan 30, 2026 | 824.00 | 830.50 | 819.00 | 827.00 | 803.53 | 0.36% | 291,992 |
| Jan 29, 2026 | 812.00 | 829.00 | 812.00 | 824.00 | 800.62 | 0.06% | 509,022 |
| Jan 28, 2026 | 828.00 | 828.00 | 808.50 | 823.50 | 800.13 | 0.92% | 385,834 |
| Jan 27, 2026 | 814.00 | 821.50 | 805.00 | 816.00 | 792.85 | 0.25% | 338,746 |
| Jan 26, 2026 | 806.00 | 815.50 | 800.00 | 814.00 | 790.90 | 0.74% | 247,331 |
| Jan 23, 2026 | 796.00 | 808.00 | 793.50 | 808.00 | 785.07 | 1.13% | 518,059 |
| Jan 22, 2026 | 805.00 | 810.00 | 789.50 | 799.00 | 776.33 | 1.46% | 580,994 |
| Jan 21, 2026 | 821.50 | 821.50 | 786.50 | 787.50 | 765.16 | -1.13% | 367,018 |
| Jan 20, 2026 | 825.50 | 826.50 | 796.50 | 796.50 | 773.90 | -3.75% | 484,871 |
| Jan 19, 2026 | 812.50 | 849.50 | 812.50 | 827.50 | 804.02 | -1.14% | 245,693 |