Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 603.00
-8.50 (-1.39%)
Jul 17, 2026, 4:35 PM GMT
Safestore Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 603.50 | 616.50 | 603.00 | 603.00 | 603.00 | -1.39% | 422,213 |
| Jul 16, 2026 | 611.50 | 611.50 | 594.50 | 611.50 | 611.50 | 2.43% | 644,511 |
| Jul 15, 2026 | 591.50 | 600.00 | 588.50 | 597.00 | 597.00 | 0.76% | 344,583 |
| Jul 14, 2026 | 595.50 | 600.00 | 586.00 | 592.50 | 592.50 | -1.41% | 265,989 |
| Jul 13, 2026 | 592.50 | 607.00 | 592.50 | 601.00 | 601.00 | 0.17% | 431,566 |
| Jul 10, 2026 | 609.50 | 609.50 | 593.50 | 600.00 | 600.00 | 0.76% | 290,967 |
| Jul 9, 2026 | 587.00 | 597.00 | 585.50 | 595.50 | 595.50 | 1.45% | 767,570 |
| Jul 8, 2026 | 611.50 | 611.50 | 580.00 | 587.00 | 587.00 | -3.22% | 621,684 |
| Jul 7, 2026 | 614.00 | 614.00 | 599.00 | 606.50 | 606.50 | 0.58% | 438,100 |
| Jul 6, 2026 | 600.00 | 610.50 | 597.50 | 603.00 | 603.00 | -0.82% | 427,596 |
| Jul 3, 2026 | 629.00 | 629.00 | 600.43 | 608.00 | 608.00 | -0.98% | 230,894 |
| Jul 2, 2026 | 596.50 | 616.00 | 593.50 | 614.00 | 614.00 | 2.03% | 542,165 |
| Jul 1, 2026 | 618.00 | 618.00 | 601.50 | 612.00 | 601.80 | -0.16% | 564,341 |
| Jun 30, 2026 | 636.50 | 636.50 | 612.00 | 613.00 | 602.78 | -0.08% | 803,325 |
| Jun 29, 2026 | 621.50 | 625.00 | 613.50 | 613.50 | 603.28 | -1.13% | 509,348 |
| Jun 26, 2026 | 625.50 | 629.00 | 613.50 | 620.50 | 610.16 | -0.72% | 234,883 |
| Jun 25, 2026 | 624.00 | 634.50 | 616.00 | 625.00 | 614.58 | 1.63% | 1,421,445 |
| Jun 24, 2026 | 592.50 | 620.50 | 585.50 | 615.00 | 604.75 | 5.67% | 714,876 |
| Jun 23, 2026 | 587.00 | 592.00 | 578.70 | 582.00 | 572.30 | -1.77% | 2,671,913 |
| Jun 22, 2026 | 598.50 | 598.50 | 580.37 | 592.50 | 582.63 | -0.17% | 923,232 |
| Jun 19, 2026 | 595.00 | 600.50 | 583.80 | 593.50 | 583.61 | -0.59% | 2,238,939 |
| Jun 18, 2026 | 605.00 | 614.50 | 588.79 | 597.00 | 587.05 | -2.85% | 768,492 |
| Jun 17, 2026 | 621.00 | 621.00 | 607.50 | 614.50 | 604.26 | 0.41% | 440,501 |
| Jun 16, 2026 | 602.00 | 612.00 | 596.00 | 612.00 | 601.80 | 1.32% | 891,616 |
| Jun 15, 2026 | 614.00 | 631.00 | 599.00 | 604.00 | 593.93 | -1.63% | 732,715 |
| Jun 12, 2026 | 596.00 | 621.50 | 596.00 | 614.00 | 603.77 | 1.32% | 702,960 |
| Jun 11, 2026 | 606.00 | 625.00 | 603.00 | 606.00 | 595.90 | -4.11% | 948,974 |
| Jun 10, 2026 | 610.00 | 636.00 | 610.00 | 632.00 | 621.47 | 2.76% | 484,487 |
| Jun 9, 2026 | 599.00 | 626.00 | 599.00 | 615.00 | 604.75 | 0.65% | 359,457 |
| Jun 8, 2026 | 598.50 | 619.00 | 598.50 | 611.00 | 600.82 | -0.49% | 1,812,695 |
| Jun 5, 2026 | 645.00 | 645.00 | 608.82 | 614.00 | 603.77 | -2.62% | 545,342 |
| Jun 4, 2026 | 610.00 | 631.50 | 610.00 | 630.50 | 619.99 | 1.61% | 187,053 |
| Jun 3, 2026 | 632.00 | 632.00 | 619.00 | 620.50 | 610.16 | -0.64% | 342,279 |
| Jun 2, 2026 | 642.50 | 642.50 | 623.50 | 624.50 | 614.09 | -0.64% | 414,791 |
| Jun 1, 2026 | 636.50 | 647.00 | 626.76 | 628.50 | 618.03 | -2.10% | 426,194 |
| May 29, 2026 | 660.50 | 660.50 | 640.00 | 642.00 | 631.30 | -0.85% | 1,781,107 |
| May 28, 2026 | 643.00 | 656.50 | 639.50 | 647.50 | 636.71 | 0.31% | 1,327,649 |
| May 27, 2026 | 642.00 | 655.50 | 642.00 | 645.50 | 634.74 | 0.47% | 428,923 |
| May 26, 2026 | 648.00 | 652.50 | 640.00 | 642.50 | 631.79 | 0.47% | 722,808 |
| May 22, 2026 | 645.50 | 650.00 | 637.00 | 639.50 | 628.84 | -0.54% | 315,518 |
| May 21, 2026 | 632.00 | 644.00 | 632.00 | 643.00 | 632.28 | 0.94% | 410,570 |
| May 20, 2026 | 618.50 | 637.00 | 615.00 | 637.00 | 626.38 | 2.74% | 703,931 |
| May 19, 2026 | 615.00 | 632.50 | 615.00 | 620.00 | 609.67 | -0.72% | 512,146 |
| May 18, 2026 | 620.00 | 631.50 | 617.00 | 624.50 | 614.09 | -0.40% | 439,039 |
| May 15, 2026 | 647.00 | 655.50 | 621.00 | 627.00 | 616.55 | -4.35% | 640,410 |
| May 14, 2026 | 643.50 | 667.50 | 643.50 | 655.50 | 644.58 | -0.83% | 290,825 |
| May 13, 2026 | 658.00 | 661.00 | 646.50 | 661.00 | 649.98 | 1.07% | 967,537 |
| May 12, 2026 | 669.00 | 669.00 | 648.00 | 654.00 | 643.10 | -1.80% | 689,670 |
| May 11, 2026 | 691.50 | 691.50 | 663.50 | 666.00 | 654.90 | -0.89% | 288,732 |
| May 8, 2026 | 664.00 | 678.00 | 661.50 | 672.00 | 660.80 | 0.52% | 308,110 |