Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 624.50
-1.00 (-0.16%)
Sep 11, 2025, 5:01 PM BST
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 626.50 | 632.00 | 616.50 | 626.50 | 626.50 | 0.16% | 22,420 |
| Sep 10, 2025 | 616.50 | 637.50 | 616.50 | 625.50 | 625.50 | -0.48% | 2,908,662 |
| 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 |
| Aug 14, 2025 | 645.50 | 667.00 | 645.50 | 655.50 | 655.50 | 0.46% | 150,827 |
| Aug 13, 2025 | 666.50 | 666.50 | 649.48 | 652.50 | 652.50 | 0.08% | 236,146 |
| 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 |