Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 692.50
-13.00 (-1.84%)
Nov 20, 2025, 4:59 PM BST
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 708.00 | 712.00 | 692.00 | 692.50 | - | -1.84% | 243,305 |
| Nov 19, 2025 | 715.50 | 716.50 | 697.00 | 705.50 | 705.50 | -1.60% | 263,013 |
| Nov 18, 2025 | 712.00 | 719.00 | 703.00 | 717.00 | 717.00 | 0.28% | 274,803 |
| Nov 17, 2025 | 714.50 | 727.00 | 705.50 | 715.00 | 715.00 | -0.35% | 324,658 |
| Nov 14, 2025 | 720.00 | 740.00 | 700.50 | 717.50 | 717.50 | -1.37% | 497,639 |
| Nov 13, 2025 | 729.50 | 748.50 | 721.50 | 727.50 | 727.50 | -0.41% | 293,533 |
| Nov 12, 2025 | 735.00 | 751.50 | 727.50 | 730.50 | 730.50 | -0.88% | 324,463 |
| Nov 11, 2025 | 742.50 | 742.50 | 732.50 | 737.00 | 737.00 | 0.55% | 183,914 |
| Nov 10, 2025 | 725.50 | 742.50 | 725.50 | 733.00 | 733.00 | -0.68% | 1,183,542 |
| Nov 7, 2025 | 733.00 | 738.00 | 728.50 | 738.00 | 738.00 | 0.61% | 283,542 |
| Nov 6, 2025 | 733.00 | 742.00 | 713.50 | 733.50 | 733.50 | 0.48% | 569,557 |
| Nov 5, 2025 | 725.50 | 731.50 | 719.50 | 730.00 | 730.00 | 0.69% | 740,843 |
| Nov 4, 2025 | 725.00 | 731.00 | 711.50 | 725.00 | 725.00 | 0.97% | 464,980 |
| Nov 3, 2025 | 703.50 | 723.00 | 703.50 | 718.00 | 718.00 | 0.42% | 206,354 |
| Oct 31, 2025 | 720.00 | 740.00 | 707.00 | 715.00 | 715.00 | -1.52% | 607,501 |
| Oct 30, 2025 | 735.00 | 739.50 | 720.00 | 726.00 | 726.00 | -1.89% | 281,523 |
| Oct 29, 2025 | 732.00 | 747.00 | 732.00 | 740.00 | 740.00 | -0.13% | 243,909 |
| Oct 28, 2025 | 728.50 | 745.50 | 728.50 | 741.00 | 741.00 | -0.74% | 192,549 |
| Oct 27, 2025 | 729.00 | 750.00 | 729.00 | 746.50 | 746.50 | -0.27% | 266,079 |
| Oct 24, 2025 | 751.00 | 751.00 | 729.50 | 748.50 | 748.50 | 1.42% | 226,727 |
| Oct 23, 2025 | 757.50 | 757.50 | 737.00 | 738.00 | 738.00 | -1.20% | 376,977 |
| Oct 22, 2025 | 734.50 | 747.00 | 716.50 | 747.00 | 747.00 | 4.26% | 1,066,026 |
| Oct 21, 2025 | 704.50 | 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% | 212,392 |
| Oct 17, 2025 | 706.00 | 714.50 | 703.50 | 706.00 | 706.00 | -1.19% | 252,862 |
| Oct 16, 2025 | 714.50 | 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% | 418,793 |
| 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% | 811,058 |
| 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 | 684.50 | 688.00 | 688.00 | -1.71% | 327,229 |
| Oct 3, 2025 | 680.50 | 702.00 | 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% | 1,471,240 |
| Oct 1, 2025 | 656.50 | 682.50 | 653.50 | 682.50 | 682.50 | 3.72% | 403,414 |
| Sep 30, 2025 | 654.00 | 667.00 | 638.00 | 658.00 | 658.00 | 0.53% | 393,729 |
| Sep 29, 2025 | 645.00 | 660.50 | 645.00 | 654.50 | 654.50 | - | 386,684 |
| Sep 26, 2025 | 633.50 | 657.00 | 633.50 | 654.50 | 654.50 | 1.95% | 219,372 |
| 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% | 270,708 |
| Sep 23, 2025 | 645.50 | 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 | 648.50 | 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% | 408,281 |
| 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% | 890,396 |
| Sep 15, 2025 | 616.00 | 634.00 | 616.00 | 631.50 | 631.50 | 1.77% | 489,241 |
| Sep 12, 2025 | 621.50 | 630.00 | 620.50 | 620.50 | 620.50 | -0.64% | 258,052 |