Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 738.00
-9.00 (-1.20%)
At close: Mar 6, 2026
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 752.00 | 766.00 | 745.50 | 747.50 | - | 0.07% | 76,835 |
| Mar 5, 2026 | 731.50 | 757.00 | 731.50 | 747.00 | 747.00 | -0.40% | 336,989 |
| Mar 4, 2026 | 722.00 | 753.50 | 722.00 | 750.00 | 750.00 | 1.63% | 322,609 |
| Mar 3, 2026 | 765.00 | 767.50 | 734.50 | 738.00 | 738.00 | -4.47% | 329,833 |
| Mar 2, 2026 | 784.00 | 790.50 | 768.50 | 772.50 | 772.50 | -2.59% | 300,913 |
| Feb 27, 2026 | 779.00 | 809.50 | 779.00 | 793.00 | 793.00 | -0.94% | 505,924 |
| Feb 26, 2026 | 806.50 | 806.50 | 794.00 | 800.50 | 800.50 | 0.38% | 561,047 |
| Feb 25, 2026 | 807.50 | 807.50 | 785.00 | 797.50 | 797.50 | 0.82% | 214,269 |
| Feb 24, 2026 | 800.00 | 803.50 | 785.50 | 791.00 | 791.00 | -0.06% | 280,873 |
| Feb 23, 2026 | 801.00 | 805.50 | 790.50 | 791.50 | 791.50 | -1.06% | 160,698 |
| Feb 20, 2026 | 809.00 | 812.00 | 791.00 | 800.00 | 800.00 | 1.07% | 802,306 |
| Feb 19, 2026 | 773.00 | 800.50 | 773.00 | 791.50 | 791.50 | -0.13% | 160,260 |
| Feb 18, 2026 | 801.00 | 806.00 | 789.50 | 792.50 | 792.50 | -0.31% | 300,482 |
| Feb 17, 2026 | 798.00 | 798.00 | 788.50 | 795.00 | 795.00 | 1.02% | 230,683 |
| Feb 16, 2026 | 812.00 | 812.00 | 783.00 | 787.00 | 787.00 | -0.94% | 292,269 |
| Feb 13, 2026 | 788.50 | 798.50 | 768.50 | 794.50 | 794.50 | 0.57% | 309,667 |
| Feb 12, 2026 | 781.00 | 799.00 | 776.00 | 790.00 | 790.00 | -0.69% | 372,908 |
| Feb 11, 2026 | 797.00 | 802.00 | 782.50 | 795.50 | 795.50 | 0.19% | 237,712 |
| Feb 10, 2026 | 766.50 | 798.50 | 766.50 | 794.00 | 794.00 | -1.06% | 487,915 |
| Feb 9, 2026 | 806.00 | 807.00 | 791.00 | 802.50 | 802.50 | 0.19% | 650,450 |
| Feb 6, 2026 | 798.50 | 804.00 | 780.00 | 801.00 | 801.00 | 0.13% | 347,426 |
| Feb 5, 2026 | 814.00 | 822.00 | 792.35 | 800.00 | 800.00 | -2.38% | 477,605 |
| Feb 4, 2026 | 818.50 | 830.50 | 812.50 | 819.50 | 819.50 | 0.80% | 414,577 |
| Feb 3, 2026 | 814.00 | 819.50 | 809.00 | 813.00 | 813.00 | -0.12% | 315,028 |
| Feb 2, 2026 | 835.50 | 835.50 | 813.00 | 814.00 | 814.00 | -1.57% | 462,638 |
| Jan 30, 2026 | 824.00 | 830.50 | 819.00 | 827.00 | 827.00 | 0.36% | 291,992 |
| Jan 29, 2026 | 812.00 | 829.00 | 812.00 | 824.00 | 824.00 | 0.06% | 509,018 |
| Jan 28, 2026 | 828.00 | 828.00 | 808.50 | 823.50 | 823.50 | 0.92% | 341,671 |
| Jan 27, 2026 | 814.00 | 816.00 | 805.00 | 816.00 | 816.00 | 0.25% | 338,739 |
| Jan 26, 2026 | 806.00 | 815.50 | 800.00 | 814.00 | 814.00 | 0.74% | 247,331 |
| Jan 23, 2026 | 796.00 | 808.00 | 793.50 | 808.00 | 808.00 | 1.13% | 518,050 |
| Jan 22, 2026 | 805.00 | 810.00 | 790.50 | 799.00 | 799.00 | 1.46% | 580,987 |
| Jan 21, 2026 | 821.50 | 821.50 | 787.00 | 787.50 | 787.50 | -1.13% | 366,979 |
| Jan 20, 2026 | 825.50 | 825.50 | 796.50 | 796.50 | 796.50 | -3.75% | 484,862 |
| Jan 19, 2026 | 827.50 | 830.50 | 812.50 | 827.50 | 827.50 | -1.14% | 245,680 |
| Jan 16, 2026 | 831.00 | 837.00 | 809.50 | 837.00 | 837.00 | 2.39% | 603,755 |
| Jan 15, 2026 | 765.50 | 817.50 | 759.00 | 817.50 | 817.50 | 6.31% | 667,144 |
| Jan 14, 2026 | 750.00 | 771.50 | 748.50 | 769.00 | 769.00 | 0.20% | 495,399 |
| Jan 13, 2026 | 766.50 | 775.50 | 766.00 | 767.50 | 767.50 | 0.46% | 379,906 |
| Jan 12, 2026 | 762.00 | 782.50 | 760.50 | 764.00 | 764.00 | -2.30% | 851,193 |
| Jan 9, 2026 | 786.00 | 787.00 | 774.00 | 782.00 | 782.00 | 0.13% | 794,320 |
| Jan 8, 2026 | 784.50 | 793.50 | 777.50 | 781.00 | 781.00 | 0.58% | 269,151 |
| Jan 7, 2026 | 751.00 | 776.50 | 736.50 | 776.50 | 776.50 | 4.44% | 457,496 |
| Jan 6, 2026 | 735.50 | 747.00 | 717.50 | 743.50 | 743.50 | 1.36% | 313,394 |
| Jan 5, 2026 | 716.50 | 736.00 | 713.50 | 733.50 | 733.50 | 1.24% | 318,400 |
| Jan 2, 2026 | 734.00 | 737.50 | 719.00 | 724.50 | 724.50 | -1.56% | 159,894 |
| Dec 31, 2025 | 731.50 | 738.00 | 731.50 | 736.00 | 736.00 | -0.07% | 67,639 |
| Dec 30, 2025 | 735.00 | 737.50 | 728.00 | 736.50 | 736.50 | 0.34% | 152,475 |
| Dec 29, 2025 | 720.45 | 734.00 | 720.00 | 734.00 | 734.00 | 2.02% | 247,239 |
| Dec 24, 2025 | 703.50 | 722.50 | 703.50 | 719.50 | 719.50 | 0.35% | 69,851 |