Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 652.50
+0.50 (0.08%)
Aug 13, 2025, 6:12 PM BST
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 666.50 | 666.50 | 649.48 | 652.50 | 652.50 | 0.08% | 236,134 |
| Aug 12, 2025 | 650.00 | 663.50 | 648.50 | 652.00 | 652.00 | -0.91% | 222,794 |
| Aug 11, 2025 | 670.00 | 678.50 | 657.50 | 658.00 | 658.00 | -1.20% | 134,624 |
| Aug 8, 2025 | 670.00 | 670.00 | 661.00 | 666.00 | 666.00 | 0.45% | 283,507 |
| Aug 7, 2025 | 663.00 | 679.48 | 660.50 | 663.00 | 663.00 | -2.21% | 532,198 |
| Aug 6, 2025 | 672.10 | 687.00 | 657.00 | 678.00 | 678.00 | 0.67% | 306,922 |
| Aug 5, 2025 | 666.50 | 684.00 | 666.50 | 673.50 | 673.50 | - | 390,139 |
| Aug 4, 2025 | 675.00 | 675.00 | 662.00 | 673.50 | 673.50 | 1.28% | 356,226 |
| Aug 1, 2025 | 685.00 | 685.00 | 659.00 | 665.00 | 665.00 | -1.26% | 246,626 |
| Jul 31, 2025 | 682.00 | 687.00 | 670.50 | 673.50 | 673.50 | -1.25% | 229,276 |
| Jul 30, 2025 | 659.50 | 683.99 | 659.50 | 682.00 | 682.00 | 0.74% | 377,311 |
| Jul 29, 2025 | 675.40 | 689.50 | 669.50 | 677.00 | 677.00 | -0.73% | 359,446 |
| Jul 28, 2025 | 681.00 | 683.50 | 674.00 | 682.00 | 682.00 | 1.34% | 221,618 |
| Jul 25, 2025 | 663.50 | 681.00 | 663.50 | 673.00 | 673.00 | -0.59% | 197,438 |
| Jul 24, 2025 | 664.00 | 685.00 | 664.00 | 677.00 | 677.00 | -0.37% | 277,024 |
| Jul 23, 2025 | 695.00 | 695.00 | 675.00 | 679.50 | 679.50 | 0.52% | 364,895 |
| Jul 22, 2025 | 693.00 | 693.00 | 671.50 | 676.00 | 676.00 | -0.44% | 144,656 |
| Jul 21, 2025 | 679.00 | 679.00 | 664.50 | 679.00 | 679.00 | 1.88% | 244,554 |
| Jul 18, 2025 | 665.50 | 675.50 | 653.50 | 666.50 | 666.50 | 0.15% | 211,955 |
| Jul 17, 2025 | 658.50 | 669.50 | 654.50 | 665.50 | 665.50 | 1.84% | 481,932 |
| Jul 16, 2025 | 659.50 | 675.50 | 651.50 | 653.50 | 653.50 | -2.83% | 1,224,927 |
| Jul 15, 2025 | 676.50 | 690.00 | 672.50 | 672.50 | 672.50 | -0.52% | 369,525 |
| Jul 14, 2025 | 674.00 | 680.00 | 667.00 | 676.00 | 676.00 | 0.30% | 226,583 |
| Jul 11, 2025 | 665.50 | 683.50 | 665.50 | 674.00 | 674.00 | -1.17% | 750,068 |
| Jul 10, 2025 | 667.50 | 691.50 | 667.50 | 682.00 | 682.00 | -0.66% | 701,055 |
| Jul 9, 2025 | 686.50 | 686.56 | 672.50 | 686.50 | 686.50 | 0.96% | 451,592 |
| Jul 8, 2025 | 678.00 | 682.50 | 674.00 | 680.00 | 680.00 | -0.07% | 1,101,852 |
| Jul 7, 2025 | 703.50 | 703.50 | 680.50 | 680.50 | 680.50 | -1.02% | 424,297 |
| Jul 4, 2025 | 672.00 | 690.00 | 672.00 | 687.50 | 687.50 | -0.22% | 437,064 |
| Jul 3, 2025 | 699.00 | 699.00 | 682.00 | 689.00 | 689.00 | -0.14% | 414,242 |
| Jul 2, 2025 | 694.00 | 716.50 | 682.00 | 690.00 | 679.90 | -2.89% | 1,614,360 |
| Jul 1, 2025 | 720.00 | 720.00 | 702.50 | 710.50 | 700.10 | 0.35% | 593,462 |
| Jun 30, 2025 | 713.00 | 715.00 | 703.50 | 708.00 | 697.64 | 0.43% | 1,483,008 |
| Jun 27, 2025 | 695.00 | 706.00 | 691.50 | 705.00 | 694.68 | 1.51% | 2,042,047 |
| Jun 26, 2025 | 678.00 | 697.00 | 678.00 | 694.50 | 684.33 | 1.54% | 837,504 |
| Jun 25, 2025 | 663.50 | 685.50 | 663.50 | 684.00 | 673.99 | 1.03% | 1,009,903 |
| Jun 24, 2025 | 653.00 | 680.50 | 653.00 | 677.00 | 667.09 | 1.73% | 2,845,058 |
| Jun 23, 2025 | 656.00 | 677.00 | 656.00 | 665.50 | 655.76 | -0.89% | 382,547 |
| Jun 20, 2025 | 655.00 | 678.00 | 655.00 | 671.50 | 661.67 | 0.75% | 2,521,992 |
| Jun 19, 2025 | 665.50 | 673.50 | 662.50 | 666.50 | 656.74 | -0.89% | 300,246 |
| Jun 18, 2025 | 659.50 | 674.00 | 659.50 | 672.50 | 662.66 | 1.13% | 608,044 |
| Jun 17, 2025 | 654.50 | 667.00 | 638.50 | 665.00 | 655.27 | 3.50% | 760,420 |
| Jun 16, 2025 | 646.00 | 648.00 | 637.00 | 642.50 | 633.10 | -0.39% | 604,063 |
| Jun 13, 2025 | 650.00 | 650.00 | 637.50 | 645.00 | 635.56 | -1.07% | 328,468 |
| Jun 12, 2025 | 659.00 | 665.00 | 644.50 | 652.00 | 642.46 | -0.31% | 369,682 |
| Jun 11, 2025 | 669.00 | 670.00 | 641.87 | 654.00 | 644.43 | -1.95% | 587,700 |
| Jun 10, 2025 | 700.00 | 709.50 | 621.50 | 667.00 | 657.24 | 6.89% | 2,341,105 |
| Jun 9, 2025 | 637.50 | 637.50 | 623.50 | 624.00 | 614.87 | -0.16% | 970,568 |
| Jun 6, 2025 | 620.00 | 627.50 | 617.50 | 625.00 | 615.85 | 0.48% | 760,908 |
| Jun 5, 2025 | 625.00 | 632.50 | 621.00 | 622.00 | 612.90 | -0.96% | 520,123 |