Safestore Holdings Plc (LON:SAFE)
London · Delayed Price · Currency is GBP · Price in GBX 530.00
-6.50 (-1.21%)
Sep 18, 2026, 5:09 PM GMT
Safestore Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 548.00 | 548.00 | 528.50 | 530.00 | 530.00 | -1.21% | 1,414,307 |
| Sep 17, 2026 | 518.50 | 536.50 | 518.50 | 536.50 | 536.50 | 1.80% | 1,225,905 |
| Sep 16, 2026 | 525.00 | 537.00 | 509.50 | 527.00 | 527.00 | -1.40% | 565,558 |
| Sep 15, 2026 | 530.50 | 539.00 | 530.00 | 534.50 | 534.50 | 0.28% | 604,025 |
| Sep 14, 2026 | 539.00 | 543.50 | 533.00 | 533.00 | 533.00 | -1.39% | 353,052 |
| Sep 11, 2026 | 556.50 | 549.00 | 540.00 | 540.50 | 540.50 | -0.37% | 586,210 |
| Sep 10, 2026 | 538.00 | 546.50 | 538.00 | 542.50 | 542.50 | 0.46% | 582,674 |
| Sep 9, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -1.91% | 2,379,628 |
| Sep 8, 2026 | 551.50 | 563.00 | 550.50 | 550.50 | 550.50 | -1.70% | 340,076 |
| Sep 7, 2026 | 577.50 | 577.50 | 557.50 | 560.00 | 560.00 | -0.88% | 337,746 |
| Sep 4, 2026 | 558.50 | 567.00 | 551.50 | 565.00 | 565.00 | 1.35% | 740,139 |
| Sep 3, 2026 | 561.50 | 578.00 | 556.50 | 557.50 | 557.50 | -3.04% | 1,639,988 |
| Sep 2, 2026 | 574.50 | 579.00 | 568.00 | 575.00 | 575.00 | -0.52% | 539,176 |
| Sep 1, 2026 | 579.00 | 589.00 | 563.00 | 578.00 | 578.00 | -1.70% | 456,431 |
| Aug 28, 2026 | 582.50 | 595.50 | 582.50 | 588.00 | 588.00 | -0.68% | 708,702 |
| Aug 27, 2026 | 602.00 | 609.00 | 589.00 | 592.00 | 592.00 | -1.58% | 262,619 |
| Aug 26, 2026 | 623.00 | 623.00 | 598.60 | 601.50 | 601.50 | -1.07% | 281,944 |
| Aug 25, 2026 | 605.00 | 620.00 | 600.50 | 608.00 | 608.00 | 0.58% | 248,972 |
| Aug 24, 2026 | 615.00 | 615.00 | 600.00 | 604.50 | 604.50 | 0.25% | 263,451 |
| Aug 21, 2026 | 602.00 | 606.00 | 595.00 | 603.00 | 603.00 | 0.42% | 307,984 |
| Aug 20, 2026 | 612.50 | 612.50 | 591.50 | 600.50 | 600.50 | 0.67% | 370,809 |
| Aug 19, 2026 | 570.00 | 598.00 | 554.50 | 596.50 | 596.50 | -2.45% | 728,377 |
| Aug 18, 2026 | 629.50 | 629.50 | 606.00 | 611.50 | 611.50 | -0.49% | 214,849 |
| Aug 17, 2026 | 630.00 | 632.00 | 614.50 | 614.50 | 614.50 | -2.54% | 785,210 |
| Aug 14, 2026 | 636.00 | 636.00 | 613.50 | 630.50 | 630.50 | 0.88% | 480,228 |
| Aug 13, 2026 | 623.00 | 628.00 | 617.00 | 625.00 | 625.00 | 1.05% | 230,790 |
| Aug 12, 2026 | 609.00 | 620.50 | 609.00 | 618.50 | 618.50 | -0.32% | 281,978 |
| Aug 11, 2026 | 620.00 | 626.00 | 613.00 | 620.50 | 620.50 | 0.65% | 392,237 |
| Aug 10, 2026 | 643.00 | 643.00 | 616.50 | 616.50 | 616.50 | -1.60% | 234,924 |
| Aug 7, 2026 | 631.50 | 643.00 | 620.50 | 626.50 | 626.50 | -0.32% | 303,976 |
| Aug 6, 2026 | 621.00 | 643.50 | 621.00 | 628.50 | 628.50 | -1.41% | 344,622 |
| Aug 5, 2026 | 627.00 | 639.50 | 623.50 | 637.50 | 637.50 | 1.43% | 390,824 |
| Aug 4, 2026 | 623.50 | 630.50 | 617.50 | 628.50 | 628.50 | 0.88% | 267,403 |
| Aug 3, 2026 | 624.50 | 626.50 | 615.50 | 623.00 | 623.00 | 1.22% | 353,554 |
| Jul 31, 2026 | 612.00 | 618.00 | 609.00 | 615.50 | 615.50 | - | 353,895 |
| Jul 30, 2026 | 623.00 | 624.00 | 610.00 | 615.50 | 615.50 | -0.40% | 299,820 |
| Jul 29, 2026 | 628.00 | 628.00 | 608.00 | 618.00 | 618.00 | -0.48% | 2,042,602 |
| Jul 28, 2026 | 623.50 | 627.00 | 617.00 | 621.00 | 621.00 | -0.16% | 335,113 |
| Jul 27, 2026 | 607.00 | 626.00 | 607.00 | 622.00 | 622.00 | 1.06% | 294,917 |
| Jul 24, 2026 | 613.50 | 627.00 | 605.00 | 615.50 | 615.50 | 0.49% | 817,769 |
| Jul 23, 2026 | 613.50 | 629.00 | 606.00 | 612.50 | 612.50 | 0.82% | 1,205,017 |
| Jul 22, 2026 | 601.00 | 611.50 | 601.00 | 607.50 | 607.50 | 0.08% | 584,643 |
| Jul 21, 2026 | 603.00 | 608.50 | 600.50 | 607.00 | 607.00 | 0.08% | 297,247 |
| Jul 20, 2026 | 622.00 | 629.50 | 597.00 | 606.50 | 606.50 | 0.58% | 480,274 |
| 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% | 644,514 |
| Jul 15, 2026 | 591.50 | 600.00 | 587.50 | 597.00 | 597.00 | 0.76% | 348,377 |
| 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 |