Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 748.50
+10.50 (1.42%)
Oct 24, 2025, 4:57 PM BST
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 751.00 | 751.00 | 729.50 | 748.50 | 748.50 | 1.42% | 226,712 |
| Oct 23, 2025 | 757.50 | 757.50 | 737.00 | 738.00 | 738.00 | -1.20% | 376,976 |
| Oct 22, 2025 | 734.50 | 747.00 | 716.50 | 747.00 | 747.00 | 4.26% | 1,066,025 |
| Oct 21, 2025 | 706.50 | 720.50 | 703.50 | 716.50 | 716.50 | 1.70% | 484,338 |
| Oct 20, 2025 | 707.50 | 710.00 | 700.50 | 704.50 | 704.50 | -0.21% | 212,391 |
| Oct 17, 2025 | 706.00 | 714.50 | 703.50 | 706.00 | 706.00 | -1.19% | 252,861 |
| Oct 16, 2025 | 712.22 | 734.00 | 705.00 | 714.50 | 714.50 | 0.35% | 217,682 |
| Oct 15, 2025 | 692.00 | 719.50 | 692.00 | 712.00 | 712.00 | 0.85% | 505,424 |
| Oct 14, 2025 | 731.50 | 733.00 | 700.00 | 706.00 | 706.00 | -1.40% | 418,792 |
| Oct 13, 2025 | 655.50 | 774.50 | 655.00 | 716.00 | 716.00 | 9.40% | 2,440,194 |
| Oct 10, 2025 | 663.00 | 663.50 | 653.50 | 654.50 | 654.50 | -1.06% | 179,588 |
| Oct 9, 2025 | 648.50 | 667.00 | 648.50 | 661.50 | 661.50 | -0.38% | 811,057 |
| Oct 8, 2025 | 671.50 | 685.00 | 662.00 | 664.00 | 664.00 | -2.78% | 334,352 |
| Oct 7, 2025 | 696.50 | 696.50 | 681.00 | 683.00 | 683.00 | -0.73% | 348,747 |
| Oct 6, 2025 | 685.00 | 704.50 | 685.00 | 688.00 | 688.00 | -1.71% | 327,228 |
| Oct 3, 2025 | 680.50 | 701.50 | 680.50 | 700.00 | 700.00 | 0.72% | 210,653 |
| Oct 2, 2025 | 676.50 | 700.25 | 676.50 | 695.00 | 695.00 | 1.83% | 1,471,239 |
| Oct 1, 2025 | 656.50 | 682.50 | 653.50 | 682.50 | 682.50 | 3.72% | 403,413 |
| Sep 30, 2025 | 654.00 | 658.00 | 646.50 | 658.00 | 658.00 | 0.53% | 393,729 |
| Sep 29, 2025 | 645.00 | 660.50 | 645.00 | 654.50 | 654.50 | - | 386,683 |
| Sep 26, 2025 | 633.50 | 657.00 | 633.50 | 654.50 | 654.50 | 1.95% | 219,371 |
| Sep 25, 2025 | 654.00 | 654.00 | 639.50 | 642.00 | 642.00 | -0.93% | 158,142 |
| Sep 24, 2025 | 638.00 | 650.00 | 634.50 | 648.00 | 648.00 | 1.17% | 270,707 |
| Sep 23, 2025 | 639.50 | 650.00 | 638.00 | 640.50 | 640.50 | 0.31% | 404,089 |
| Sep 22, 2025 | 638.00 | 642.50 | 632.00 | 638.50 | 638.50 | -0.08% | 386,323 |
| Sep 19, 2025 | 640.00 | 647.50 | 636.50 | 639.00 | 639.00 | -0.85% | 640,725 |
| Sep 18, 2025 | 641.50 | 649.35 | 635.50 | 644.50 | 644.50 | 0.16% | 408,280 |
| Sep 17, 2025 | 646.50 | 646.50 | 632.50 | 643.50 | 643.50 | 1.98% | 343,566 |
| Sep 16, 2025 | 656.50 | 662.00 | 631.00 | 631.00 | 631.00 | -0.08% | 890,395 |
| Sep 15, 2025 | 616.00 | 633.53 | 616.00 | 631.50 | 631.50 | 1.77% | 489,240 |
| Sep 12, 2025 | 621.50 | 630.00 | 620.50 | 620.50 | 620.50 | -0.64% | 258,051 |
| Sep 11, 2025 | 626.50 | 632.00 | 616.50 | 624.50 | 624.50 | -0.16% | 1,095,235 |
| Sep 10, 2025 | 616.50 | 637.50 | 616.50 | 625.50 | 625.50 | -0.48% | 2,909,835 |
| Sep 9, 2025 | 616.50 | 639.50 | 616.50 | 628.50 | 628.50 | -0.24% | 254,261 |
| Sep 8, 2025 | 636.78 | 642.50 | 627.50 | 630.00 | 630.00 | -0.47% | 342,147 |
| Sep 5, 2025 | 625.00 | 635.00 | 619.00 | 633.00 | 633.00 | 1.69% | 723,139 |
| Sep 4, 2025 | 625.00 | 631.00 | 620.50 | 622.50 | 622.50 | -0.16% | 550,582 |
| Sep 3, 2025 | 606.00 | 624.50 | 606.00 | 623.50 | 623.50 | 1.80% | 1,474,452 |
| Sep 2, 2025 | 628.50 | 633.75 | 611.50 | 612.50 | 612.50 | -2.55% | 454,360 |
| Sep 1, 2025 | 629.00 | 636.00 | 626.50 | 628.50 | 628.50 | -0.08% | 345,871 |
| Aug 29, 2025 | 642.60 | 655.50 | 629.00 | 629.00 | 629.00 | -2.25% | 295,658 |
| Aug 28, 2025 | 641.00 | 645.50 | 635.50 | 643.50 | 643.50 | 0.23% | 275,486 |
| Aug 27, 2025 | 646.50 | 660.50 | 635.00 | 642.00 | 642.00 | -0.16% | 377,280 |
| Aug 26, 2025 | 638.00 | 651.50 | 638.00 | 643.00 | 643.00 | -1.46% | 408,256 |
| Aug 22, 2025 | 641.00 | 652.50 | 638.50 | 652.50 | 652.50 | 1.95% | 376,250 |
| Aug 21, 2025 | 638.00 | 652.00 | 636.50 | 640.00 | 640.00 | -1.69% | 203,369 |
| Aug 20, 2025 | 653.50 | 658.50 | 638.50 | 651.00 | 651.00 | 1.72% | 1,099,684 |
| Aug 19, 2025 | 635.00 | 646.00 | 635.00 | 640.00 | 640.00 | 0.08% | 762,541 |
| Aug 18, 2025 | 661.00 | 661.00 | 639.00 | 639.50 | 639.50 | -0.85% | 373,255 |
| Aug 15, 2025 | 668.50 | 668.50 | 640.50 | 645.00 | 645.00 | -1.60% | 480,011 |