Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 637.16
-18.34 (-2.80%)
May 15, 2026, 10:39 AM GMT
Safestore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 655.50 | 655.50 | 641.00 | 644.50 | - | -1.68% | 17,114 |
| May 14, 2026 | 643.50 | 667.50 | 643.50 | 655.50 | 655.50 | -0.83% | 290,825 |
| May 13, 2026 | 658.00 | 661.00 | 646.50 | 661.00 | 661.00 | 1.07% | 967,537 |
| May 12, 2026 | 669.00 | 669.00 | 648.00 | 654.00 | 654.00 | -1.80% | 689,670 |
| May 11, 2026 | 691.50 | 691.50 | 663.50 | 666.00 | 666.00 | -0.89% | 288,732 |
| May 8, 2026 | 664.00 | 678.00 | 661.50 | 672.00 | 672.00 | 0.52% | 308,110 |
| May 7, 2026 | 670.00 | 679.50 | 663.00 | 668.50 | 668.50 | 1.06% | 833,845 |
| May 6, 2026 | 660.00 | 682.00 | 660.00 | 661.50 | 661.50 | 0.68% | 877,703 |
| May 5, 2026 | 661.00 | 673.50 | 646.50 | 657.00 | 657.00 | -2.88% | 966,929 |
| May 1, 2026 | 670.00 | 676.55 | 658.50 | 676.50 | 676.50 | 1.20% | 700,560 |
| Apr 30, 2026 | 671.00 | 674.00 | 666.00 | 668.50 | 668.50 | -0.37% | 999,437 |
| Apr 29, 2026 | 687.50 | 690.50 | 670.50 | 671.00 | 671.00 | -2.33% | 338,046 |
| Apr 28, 2026 | 689.00 | 693.50 | 682.50 | 687.00 | 687.00 | -1.15% | 197,238 |
| Apr 27, 2026 | 689.00 | 703.00 | 689.00 | 695.00 | 695.00 | 0.29% | 210,156 |
| Apr 24, 2026 | 711.00 | 711.00 | 688.00 | 693.00 | 693.00 | -1.91% | 192,747 |
| Apr 23, 2026 | 692.00 | 709.00 | 692.00 | 706.50 | 706.50 | -0.07% | 403,254 |
| Apr 22, 2026 | 715.50 | 715.50 | 701.00 | 707.00 | 707.00 | 0.64% | 193,281 |
| Apr 21, 2026 | 722.00 | 722.00 | 702.50 | 702.50 | 702.50 | 0.14% | 203,507 |
| Apr 20, 2026 | 710.00 | 717.00 | 701.00 | 701.50 | 701.50 | -2.57% | 263,803 |
| Apr 17, 2026 | 690.00 | 726.50 | 688.50 | 720.00 | 720.00 | 4.42% | 333,209 |
| Apr 16, 2026 | 672.00 | 698.50 | 672.00 | 689.50 | 689.50 | -0.07% | 296,495 |
| Apr 15, 2026 | 692.50 | 700.00 | 685.50 | 690.00 | 690.00 | -0.58% | 283,686 |
| Apr 14, 2026 | 692.50 | 696.50 | 683.50 | 694.00 | 694.00 | 1.91% | 593,881 |
| Apr 13, 2026 | 668.50 | 684.50 | 668.50 | 681.00 | 681.00 | -1.23% | 195,249 |
| Apr 10, 2026 | 692.00 | 692.00 | 672.00 | 689.50 | 689.50 | 2.22% | 462,311 |
| Apr 9, 2026 | 681.50 | 681.50 | 671.00 | 674.50 | 674.50 | -1.32% | 250,512 |
| Apr 8, 2026 | 672.50 | 695.50 | 664.00 | 683.50 | 683.50 | 6.46% | 303,434 |
| Apr 7, 2026 | 663.00 | 663.00 | 638.50 | 642.00 | 642.00 | -0.85% | 262,204 |
| Apr 2, 2026 | 630.00 | 651.00 | 630.00 | 647.50 | 647.50 | 0.23% | 616,258 |
| Apr 1, 2026 | 652.00 | 655.00 | 640.00 | 646.00 | 646.00 | 1.81% | 416,220 |
| Mar 31, 2026 | 647.50 | 647.50 | 628.00 | 634.50 | 634.50 | 0.08% | 323,605 |
| Mar 30, 2026 | 624.00 | 641.00 | 624.00 | 634.00 | 634.00 | -0.55% | 553,474 |
| Mar 27, 2026 | 651.00 | 651.00 | 633.00 | 637.50 | 637.50 | -1.39% | 385,703 |
| Mar 26, 2026 | 648.50 | 651.00 | 639.50 | 646.50 | 646.50 | -0.54% | 438,551 |
| Mar 25, 2026 | 655.00 | 664.00 | 646.50 | 650.00 | 650.00 | 1.01% | 429,302 |
| Mar 24, 2026 | 646.50 | 655.50 | 638.50 | 643.50 | 643.50 | 0.39% | 449,836 |
| Mar 23, 2026 | 622.00 | 659.50 | 605.00 | 641.00 | 641.00 | 0.08% | 962,855 |
| Mar 20, 2026 | 656.50 | 656.50 | 626.50 | 640.50 | 640.50 | - | 1,168,421 |
| Mar 19, 2026 | 688.00 | 688.00 | 640.50 | 640.50 | 640.50 | -5.46% | 462,693 |
| Mar 18, 2026 | 690.50 | 694.50 | 666.00 | 677.50 | 677.50 | -0.73% | 571,241 |
| Mar 17, 2026 | 664.00 | 688.50 | 664.00 | 682.50 | 682.50 | 0.89% | 525,663 |
| Mar 16, 2026 | 677.00 | 683.50 | 667.50 | 676.50 | 676.50 | - | 218,142 |
| Mar 13, 2026 | 683.00 | 687.50 | 673.50 | 676.50 | 676.50 | -1.74% | 429,587 |
| Mar 12, 2026 | 704.00 | 704.50 | 680.00 | 688.50 | 688.50 | -5.17% | 583,894 |
| Mar 11, 2026 | 735.00 | 744.50 | 722.50 | 726.00 | 705.40 | -1.29% | 297,373 |
| Mar 10, 2026 | 719.50 | 738.50 | 711.15 | 735.50 | 714.63 | 4.40% | 348,288 |
| Mar 9, 2026 | 764.50 | 764.50 | 702.00 | 704.50 | 684.51 | -4.54% | 465,141 |
| Mar 6, 2026 | 752.00 | 766.00 | 738.00 | 738.00 | 717.06 | -1.20% | 417,506 |
| Mar 5, 2026 | 731.50 | 757.00 | 731.50 | 747.00 | 725.80 | -0.40% | 336,989 |
| Mar 4, 2026 | 722.00 | 753.50 | 722.00 | 750.00 | 728.72 | 1.63% | 322,609 |